BG MEDICINE (NQ: BGMD)
1.030 USD  -0.000 (-0.01%)
Streaming Delayed Price  /  Updated: 3:11 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 1.000 1.040 1.000 1.030 64,062 +0.03(+3.00%)
Jul 18, 2014 0.9900 1.040 0.9900 1.000 70,829 +0.00(+0.00%)
Jul 17, 2014 1.010 1.047 1.000 1.000 128,338 -0.02(-1.96%)
Jul 16, 2014 1.060 1.060 1.010 1.020 176,721 -0.03(-2.86%)
Jul 15, 2014 1.020 1.050 1.000 1.050 187,723 +0.04(+3.96%)
Jul 14, 2014 0.9800 1.040 0.9700 1.010 395,424 +0.04(+3.79%)
Jul 11, 2014 0.9771 0.9900 0.9600 0.9731 107,829 -0.00(-0.42%)
Jul 10, 2014 1.000 1.000 0.9600 0.9772 232,998 -0.02(-2.28%)
Jul 09, 2014 1.020 1.040 1.000 1.000 129,012 -0.02(-1.95%)
Jul 08, 2014 1.050 1.059 1.000 1.020 346,007 -0.04(-3.78%)
Jul 07, 2014 1.060 1.100 1.050 1.060 251,770 +0.00(+0.00%)
Jul 03, 2014 1.060 1.060 1.060 0 -0.02(-1.85%)
Jul 02, 2014 1.100 1.120 1.060 1.080 95,407 -0.02(-1.82%)
Jul 01, 2014 1.050 1.100 1.050 1.100 199,685 +0.05(+4.76%)
Jun 30, 2014 1.100 1.100 1.045 1.050 318,204 -0.05(-4.55%)
Jun 27, 2014 1.120 1.160 1.060 1.100 579,720 -0.01(-1.35%)
Jun 26, 2014 1.140 1.155 1.110 1.115 237,019 -0.01(-1.33%)
Jun 25, 2014 1.200 1.220 1.100 1.130 342,518 -0.03(-2.67%)
Jun 24, 2014 1.160 1.240 1.150 1.161 949,310 +0.01(+0.96%)
Jun 23, 2014 1.130 1.190 1.100 1.150 582,711 +0.03(+2.68%)
Jun 20, 2014 1.100 1.120 1.090 1.120 230,043 +0.03(+2.28%)
Jun 19, 2014 1.060 1.101 1.050 1.095 288,126 +0.03(+3.30%)
Jun 18, 2014 1.080 1.080 1.040 1.060 200,053 -0.01(-0.93%)
Jun 17, 2014 1.080 1.110 1.050 1.070 244,448 -0.02(-1.83%)
Jun 16, 2014 1.110 1.140 1.080 1.090 417,022 +0.00(+0.00%)
Jun 13, 2014 1.110 1.184 1.060 1.090 653,579 +0.01(+0.93%)
Jun 12, 2014 1.030 1.100 1.000 1.080 710,953 +0.05(+4.85%)
Jun 11, 2014 1.040 1.060 1.030 1.030 100,137 -0.02(-1.90%)
Jun 10, 2014 1.030 1.050 1.010 1.050 147,154 -0.01(-0.94%)
Jun 06, 2014 1.030 1.060 1.010 1.060 209,217 +0.03(+2.91%)
Jun 05, 2014 1.000 1.030 0.9801 1.030 242,335 +0.02(+1.98%)
Jun 04, 2014 0.9800 1.027 0.9601 1.010 213,611 +0.02(+1.51%)
Jun 03, 2014 1.030 1.030 0.9800 0.9950 261,510 -0.01(-0.50%)
Jun 02, 2014 1.030 1.040 1.000 1.000 231,559 -0.01(-0.99%)
May 30, 2014 1.100 1.100 1.010 1.010 352,475 -0.08(-7.34%)
May 29, 2014 1.040 1.121 1.008 1.090 992,856 +0.04(+3.81%)
May 28, 2014 0.9600 1.050 0.9501 1.050 902,636 +0.08(+8.26%)
May 27, 2014 0.9500 0.9790 0.9136 0.9699 526,756 +0.04(+4.00%)
May 23, 2014 0.9326 0.9326 0.9326 0 -0.01(-0.63%)
May 22, 2014 0.9695 0.9695 0.9200 0.9385 164,047 +0.01(+0.91%)
May 21, 2014 0.9700 0.9700 0.9028 0.9300 335,985 -0.01(-1.38%)
May 20, 2014 0.9300 0.9500 0.9000 0.9430 456,406 +0.01(+1.40%)
May 19, 2014 0.9500 0.9900 0.9300 0.9300 560,349 -0.04(-3.83%)
May 16, 2014 1.040 1.040 0.9605 0.9670 583,248 -0.04(-4.26%)
May 15, 2014 1.010 1.050 0.9300 1.010 957,180 -0.01(-0.98%)
May 14, 2014 1.030 1.130 0.9800 1.020 2,552,920 -0.25(-19.69%)
May 13, 2014 1.270 1.285 1.200 1.270 831,440 +0.01(+0.79%)
May 12, 2014 1.190 1.270 1.190 1.260 399,839 +0.08(+6.78%)
May 09, 2014 1.180 1.230 1.180 1.180 288,860 -0.01(-0.84%)
May 08, 2014 1.200 1.250 1.180 1.190 454,948 -0.01(-0.83%)
May 07, 2014 1.210 1.260 1.190 1.200 437,618 -0.01(-0.83%)
May 06, 2014 1.270 1.270 1.210 1.210 399,855 -0.03(-2.42%)
May 05, 2014 1.320 1.320 1.240 1.240 424,022 -0.08(-6.06%)
May 02, 2014 1.270 1.370 1.250 1.320 1,553,324 +0.05(+3.94%)
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