BG MEDICINE (NQ: BGMD)
0.4100 USD  +0.0036 (+0.89%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.4100 0.4450 0.4100 0.4100 128,367 +0.00(+0.89%)
Nov 20, 2014 0.4000 0.4480 0.4000 0.4064 136,731 -0.00(-0.88%)
Nov 19, 2014 0.4200 0.4200 0.4020 0.4100 145,725 +0.01(+1.91%)
Nov 18, 2014 0.4000 0.4300 0.4000 0.4023 113,047 -0.02(-4.21%)
Nov 17, 2014 0.4309 0.4398 0.4200 0.4200 69,722 -0.01(-3.05%)
Nov 14, 2014 0.4225 0.4499 0.4200 0.4332 194,562 -0.02(-3.82%)
Nov 13, 2014 0.4301 0.4865 0.4204 0.4504 236,018 -0.02(-4.17%)
Nov 12, 2014 0.4699 0.4886 0.4600 0.4700 203,782 -0.00(-0.30%)
Nov 11, 2014 0.4300 0.4798 0.4280 0.4714 40,982 +0.03(+7.14%)
Nov 10, 2014 0.4300 0.4603 0.4300 0.4400 89,969 +0.02(+4.76%)
Nov 07, 2014 0.4203 0.4330 0.4102 0.4200 293,941 -0.01(-2.82%)
Nov 06, 2014 0.4300 0.4700 0.4020 0.4322 177,340 -0.02(-3.96%)
Nov 05, 2014 0.4200 0.4500 0.4021 0.4500 165,719 +0.01(+2.27%)
Nov 04, 2014 0.4900 0.4990 0.4400 0.4400 168,854 -0.04(-8.33%)
Nov 03, 2014 0.4400 0.5000 0.4400 0.4800 101,390 +0.04(+9.64%)
Oct 31, 2014 0.4570 0.4600 0.4230 0.4378 179,168 -0.01(-2.71%)
Oct 30, 2014 0.4900 0.4900 0.4500 0.4500 78,884 -0.04(-8.16%)
Oct 29, 2014 0.4800 0.4900 0.4800 0.4900 189,635 +0.02(+3.24%)
Oct 28, 2014 0.4800 0.5099 0.4650 0.4746 82,565 -0.01(-1.12%)
Oct 27, 2014 0.4900 0.4996 0.4800 0.4800 137,892 -0.02(-3.92%)
Oct 24, 2014 0.5100 0.5100 0.4700 0.4996 51,555 -0.01(-1.56%)
Oct 23, 2014 0.5220 0.5299 0.4520 0.5075 238,979 -0.00(-0.31%)
Oct 22, 2014 0.4800 0.5091 450,895 +0.04(+9.09%)
Oct 21, 2014 0.5000 0.5000 0.4500 0.4667 268,631 +0.03(+7.29%)
Oct 20, 2014 0.4701 0.5100 0.4252 0.4350 227,752 -0.02(-3.33%)
Oct 17, 2014 0.3700 0.4500 0.3700 0.4500 328,196 +0.06(+15.38%)
Oct 16, 2014 0.3600 0.3990 0.3600 0.3900 133,922 +0.02(+6.70%)
Oct 15, 2014 0.3790 0.3790 0.3601 0.3655 241,864 -0.01(-1.38%)
Oct 14, 2014 0.3700 0.3969 0.3602 0.3706 189,566 +0.00(+0.41%)
Oct 13, 2014 0.3899 0.3899 0.3600 0.3691 222,961 -0.01(-2.87%)
Oct 10, 2014 0.4000 0.4000 0.3652 0.3800 256,842 +0.01(+1.88%)
Oct 09, 2014 0.4400 0.4499 0.3640 0.3730 464,740 -0.04(-9.02%)
Oct 08, 2014 0.4700 0.5000 0.3800 0.4100 1,804,476 -0.06(-12.77%)
Oct 07, 2014 0.5105 0.5372 0.4700 0.4700 165,263 -0.04(-7.57%)
Oct 06, 2014 0.5200 0.5400 0.4890 0.5085 90,537 -0.01(-1.38%)
Oct 03, 2014 0.5100 0.5282 0.4901 0.5156 103,366 +0.00(+0.94%)
Oct 02, 2014 0.5461 0.5500 0.4800 0.5108 191,253 -0.04(-7.13%)
Oct 01, 2014 0.5500 0.5500 0.5400 0.5500 111,781 +0.01(+1.07%)
Sep 30, 2014 0.5800 0.5800 0.5402 0.5442 92,553 -0.02(-3.25%)
Sep 29, 2014 0.5626 0.5800 0.5600 0.5625 99,867 -0.03(-4.68%)
Sep 26, 2014 0.6000 0.6000 0.5616 0.5901 126,720 -0.00(-0.22%)
Sep 25, 2014 0.6000 0.6000 0.5400 0.5914 169,871 +0.01(+1.01%)
Sep 24, 2014 0.6099 0.6099 0.5794 0.5855 36,797 -0.00(-0.75%)
Sep 23, 2014 0.5800 0.6100 0.5501 0.5899 193,185 +0.04(+7.25%)
Sep 22, 2014 0.5450 0.5900 0.5300 0.5500 92,451 -0.01(-1.08%)
Sep 19, 2014 0.5400 0.5680 0.5316 0.5560 160,125 +0.01(+2.56%)
Sep 18, 2014 0.5988 0.5989 0.5300 0.5421 248,813 -0.05(-8.31%)
Sep 17, 2014 0.5500 0.5989 0.5499 0.5912 313,975 +0.03(+5.63%)
Sep 16, 2014 0.6500 0.6600 0.5035 0.5597 793,430 -0.11(-16.46%)
Sep 15, 2014 0.7000 0.7100 0.6500 0.6700 111,014 -0.02(-3.11%)
Sep 12, 2014 0.6918 0.7199 0.6900 0.6915 105,596 -0.02(-2.62%)
Sep 11, 2014 0.6900 0.7200 0.6900 0.7101 106,124 +0.02(+2.82%)
Sep 10, 2014 0.7000 0.7150 0.6810 0.6906 77,178 -0.01(-1.34%)
Sep 09, 2014 0.7400 0.7500 0.6800 0.7000 325,373 -0.05(-6.04%)
Sep 08, 2014 0.7700 0.8053 0.7411 0.7450 131,201 -0.03(-4.47%)
Sep 05, 2014 0.7800 0.7842 0.7800 0.7799 73,639 +0.01(+1.08%)
Sep 04, 2014 0.7800 0.7998 0.7700 0.7716 86,319 +0.00(+0.21%)
Sep 03, 2014 0.7900 0.8375 0.7525 0.7700 75,265 -0.03(-3.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here