BG MEDICINE (NQ: BGMD)
0.8000 USD  +0.0192 (+2.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 0.7825 0.8000 0.7750 0.8000 131,262 +0.02(+2.46%)
Apr 20, 2015 0.8050 0.8149 0.7802 0.7808 123,187 -0.03(-3.60%)
Apr 17, 2015 0.8200 0.8290 0.8000 0.8100 103,074 -0.00(-0.09%)
Apr 16, 2015 0.8300 0.8301 0.8001 0.8107 96,952 -0.01(-1.13%)
Apr 15, 2015 0.8100 0.8399 0.8000 0.8200 94,959 +0.02(+2.50%)
Apr 14, 2015 0.8168 0.8200 0.7800 0.8000 200,118 -0.02(-2.44%)
Apr 13, 2015 0.8200 0.8200 0.7900 0.8200 151,973 +0.03(+3.80%)
Apr 10, 2015 0.8100 0.8389 0.7729 0.7900 158,402 -0.02(-2.47%)
Apr 09, 2015 0.8000 0.8200 0.7800 0.8100 125,347 -0.00(-0.07%)
Apr 08, 2015 0.8400 0.8600 0.8130 0.8106 177,743 -0.05(-5.74%)
Apr 07, 2015 0.8000 0.8600 0.8000 0.8600 218,390 +0.08(+10.26%)
Apr 06, 2015 0.7600 0.8400 0.7600 0.7800 228,175 +0.02(+2.63%)
Apr 02, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Apr 01, 2015 0.8200 0.8380 0.7000 0.7700 472,355 -0.04(-4.94%)
Mar 31, 2015 0.9700 0.9800 0.8100 0.8100 1,095,156 -0.14(-14.74%)
Mar 30, 2015 1.050 1.050 0.9000 0.9500 978,509 -0.05(-4.52%)
Mar 27, 2015 0.9600 1.050 0.9200 0.9950 1,830,945 +0.07(+8.15%)
Mar 26, 2015 0.8420 0.9300 0.8420 0.9200 352,697 +0.08(+9.33%)
Mar 25, 2015 0.8750 0.8900 0.8302 0.8415 154,051 -0.08(-8.53%)
Mar 24, 2015 0.8300 0.9500 0.8003 0.9200 562,848 +0.12(+14.96%)
Mar 23, 2015 0.8000 0.8200 0.7900 0.8003 119,891 +0.01(+1.30%)
Mar 20, 2015 0.8400 0.8400 0.7900 0.7900 166,243 -0.05(-5.95%)
Mar 19, 2015 0.8018 0.8400 0.8018 0.8400 124,268 +0.00(+0.00%)
Mar 18, 2015 0.8000 0.8400 0.8000 0.8400 110,419 +0.04(+5.00%)
Mar 17, 2015 0.8400 0.8400 0.7801 0.8000 144,253 -0.05(-5.88%)
Mar 16, 2015 0.8600 0.8800 0.7560 0.8500 425,785 -0.03(-3.41%)
Mar 13, 2015 0.8925 0.9200 0.8500 0.8800 260,751 -0.01(-0.56%)
Mar 12, 2015 0.8500 0.8899 0.8200 0.8850 192,988 +0.05(+5.36%)
Mar 11, 2015 0.8500 0.8900 0.8311 0.8400 130,871 -0.04(-4.55%)
Mar 10, 2015 0.8700 0.9300 0.8100 0.8800 254,636 +0.01(+1.15%)
Mar 09, 2015 0.9300 0.9300 0.8400 0.8700 305,361 -0.03(-3.33%)
Mar 06, 2015 0.8900 1.020 0.8100 0.9000 1,926,585 +0.04(+4.65%)
Mar 05, 2015 0.7200 0.8860 0.7051 0.8600 1,096,522 +0.16(+22.11%)
Mar 04, 2015 0.7199 0.6700 0.7043 261,010 -0.02(-3.32%)
Mar 03, 2015 0.7390 0.7285 181,266 -0.01(-1.53%)
Mar 02, 2015 0.7300 0.7696 0.7001 0.7398 91,595 +0.02(+3.47%)
Feb 27, 2015 0.7400 0.7430 0.7000 0.7150 167,806 -0.03(-3.77%)
Feb 26, 2015 0.7700 0.7430 265,133 +0.04(+5.99%)
Feb 25, 2015 0.7800 0.7800 0.6700 0.7010 590,481 -0.08(-10.13%)
Feb 24, 2015 0.8300 0.8390 0.7606 0.7800 272,776 -0.03(-3.70%)
Feb 23, 2015 0.8300 0.8600 0.8000 0.8100 190,460 -0.01(-1.23%)
Feb 20, 2015 0.8400 0.8600 0.8100 0.8201 93,372 -0.03(-3.51%)
Feb 19, 2015 0.8600 0.8600 0.8200 0.8499 146,095 +0.02(+2.68%)
Feb 18, 2015 0.8500 0.8700 0.8000 0.8277 249,713 -0.04(-4.86%)
Feb 17, 2015 0.9100 0.9100 0.8300 0.8700 254,111 -0.01(-1.14%)
Feb 13, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.46%)
Feb 12, 2015 0.8400 0.9233 0.8319 0.8760 362,669 +0.03(+3.64%)
Feb 11, 2015 0.8800 0.8899 0.8100 0.8452 553,982 -0.04(-5.03%)
Feb 10, 2015 0.8850 0.9500 0.8800 0.8900 483,165 +0.01(+1.14%)
Feb 09, 2015 0.7900 0.8800 0.7600 0.8800 499,304 +0.12(+15.79%)
Feb 06, 2015 0.8128 0.8583 0.7400 0.7600 924,491 -0.11(-12.64%)
Feb 05, 2015 0.9300 0.9300 0.8501 0.8700 348,338 -0.03(-3.33%)
Feb 04, 2015 0.8500 0.9300 0.8500 0.9000 308,079 -0.03(-3.64%)
Feb 03, 2015 0.9800 0.9940 0.8500 0.9340 1,430,870 -0.09(-8.43%)
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