BGMD

Historical Stock Prices

$0.715
*  
0.028
3.77%
Get BGMD Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BGMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 0.74 0.743 0.7 0.715 167,806
02/26/2015 0.699 0.77 0.68 0.743 265,133
02/25/2015 0.78 0.78 0.67 0.701 590,481
02/24/2015 0.83 0.839 0.7606 0.78 272,776
02/23/2015 0.83 0.86 0.8 0.81 190,460
02/20/2015 0.84 0.86 0.81 0.8201 93,372
02/19/2015 0.86 0.86 0.82 0.8499 146,095
02/18/2015 0.85 0.87 0.8 0.8277 244,713
02/17/2015 0.91 0.91 0.83 0.87 254,111
02/13/2015 0.89 0.91 0.84 0.88 252,447
02/12/2015 0.84 0.9233 0.8319 0.876 362,669
02/11/2015 0.88 0.8899 0.81 0.8452 553,982
02/10/2015 0.885 0.95 0.88 0.89 483,165
02/09/2015 0.79 0.88 0.76 0.88 499,304
02/06/2015 0.8128 0.8583 0.74 0.76 924,491
02/05/2015 0.93 0.93 0.8501 0.87 348,338
02/04/2015 0.85 0.93 0.85 0.9 308,079
02/03/2015 0.98 0.994 0.85 0.934 1,430,870
02/02/2015 1.1 1.11 0.92 1.02 1,519,422
01/30/2015 1.09 1.22 0.97 1.06 2,889,779
01/29/2015 0.8933 1.14 0.8724 1.08 2,603,197
01/28/2015 0.84 0.9776 0.81 0.97 1,829,530
01/27/2015 0.75 0.8 0.72 0.77 826,187
01/26/2015 0.61 0.7797 0.6 0.7302 915,947
01/23/2015 0.6 0.68 0.5632 0.6373 513,583
01/22/2015 0.589 0.6679 0.57 0.645 1,420,823
01/21/2015 0.43 0.585 0.43 0.5585 963,029
01/20/2015 0.43 0.43 0.4 0.43 49,161
01/16/2015 0.39 0.43 0.38 0.425 70,886
01/15/2015 0.4 0.4099 0.3778 0.405 84,246
01/14/2015 0.41 0.4101 0.36 0.405 128,661
01/13/2015 0.39 0.46 0.37 0.395 243,175
01/12/2015 0.3864 0.41 0.3702 0.4 185,199
01/09/2015 0.4791 0.4802 0.3888 0.41 190,741
01/08/2015 0.4999 0.4999 0.4401 0.4445 280,696
01/07/2015 0.5 0.5152 0.45 0.4925 220,800
01/06/2015 0.5 0.5094 0.485 0.5094 174,089
01/05/2015 0.5 0.5267 0.48 0.5 248,574
01/02/2015 0.46 0.52 0.46 0.52 444,025
12/31/2014 0.52 0.54 0.43 0.461 1,082,745
12/30/2014 0.57 0.65 0.489 0.52 3,949,733
12/29/2014 0.33 0.3499 0.32 0.32 352,278
12/26/2014 0.305 0.3498 0.3 0.33 98,689
12/24/2014 0.3 0.34 0.3 0.317 69,923
12/23/2014 0.35 0.3525 0.3002 0.3202 99,191
12/22/2014 0.37 0.37 0.315 0.3402 165,430
12/19/2014 0.35 0.35 0.291 0.33 209,717
12/18/2014 0.3 0.34 0.3 0.3349 166,313
12/17/2014 0.3 0.305 0.28 0.3 185,703
12/16/2014 0.3 0.3 0.27 0.29 240,165
12/15/2014 0.27 0.29 0.27 0.2727 389,776
12/12/2014 0.303 0.33 0.291 0.3 408,647
12/11/2014 0.29 0.35 0.28 0.3215 1,123,379
12/10/2014 0.37 0.37 0.3 0.3 636,526
12/09/2014 0.375 0.4 0.3111 0.3251 449,806
12/08/2014 0.4 0.4275 0.36 0.37 469,481
12/05/2014 0.4 0.4551 0.3922 0.4 401,684
12/04/2014 0.431 0.474 0.431 0.45 59,170
12/03/2014 0.451 0.49 0.4301 0.4406 87,726
12/02/2014 0.44 0.4898 0.44 0.4601 130,578
12/01/2014 0.47 0.495 0.4401 0.4873 130,447
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?