BG MEDICINE (NQ: BGMD)
0.8600 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.100 1.110 0.9200 1.020 1,519,422 -0.04(-3.77%)
Jan 30, 2015 1.090 1.130 0.9700 1.060 2,889,779 -0.02(-1.85%)
Jan 29, 2015 0.8933 1.140 0.8724 1.080 2,603,897 +0.11(+11.34%)
Jan 28, 2015 0.8400 0.9776 0.8100 0.9700 1,829,530 +0.20(+25.97%)
Jan 27, 2015 0.7500 0.8000 0.7200 0.7700 827,087 +0.04(+5.45%)
Jan 26, 2015 0.6100 0.7797 0.6000 0.7302 916,147 +0.09(+14.58%)
Jan 23, 2015 0.6000 0.6800 0.5632 0.6373 513,583 -0.01(-1.19%)
Jan 22, 2015 0.5890 0.6679 0.5700 0.6450 1,420,823 +0.09(+15.49%)
Jan 21, 2015 0.4300 0.5850 0.4300 0.5585 963,897 +0.13(+29.88%)
Jan 20, 2015 0.4300 0.4300 0.4000 0.4300 49,161 +0.01(+1.18%)
Jan 16, 2015 0.3900 0.4300 0.3800 0.4250 70,886 +0.02(+4.94%)
Jan 15, 2015 0.4000 0.4099 0.3778 0.4050 84,246 +0.00(+0.00%)
Jan 14, 2015 0.4100 0.4101 0.3600 0.4050 128,661 +0.01(+2.53%)
Jan 13, 2015 0.3950 243,175 -0.01(-1.25%)
Jan 12, 2015 0.3864 0.4100 0.3702 0.4000 185,199 -0.01(-2.44%)
Jan 09, 2015 0.4791 0.4802 0.3888 0.4100 190,741 -0.03(-7.76%)
Jan 08, 2015 0.4999 0.4999 0.4401 0.4445 280,696 -0.05(-9.75%)
Jan 07, 2015 0.5000 0.5152 0.4500 0.4925 220,800 -0.02(-3.32%)
Jan 06, 2015 0.5000 0.5094 0.4850 0.5094 174,089 +0.01(+1.88%)
Jan 05, 2015 0.5000 0.5267 0.4800 0.5000 248,574 -0.02(-3.85%)
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