BGMD

Historical Stock Prices

$0.41
*  
0.0036
0.89%
Get BGMD Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 0.41 0.445 0.41 0.41 128,367
11/20/2014 0.4 0.448 0.4 0.4064 136,731
11/19/2014 0.42 0.42 0.402 0.41 145,725
11/18/2014 0.4 0.43 0.4 0.4023 113,047
11/17/2014 0.4309 0.4398 0.42 0.42 69,722
11/14/2014 0.4225 0.4499 0.42 0.4332 194,562
11/13/2014 0.4301 0.4865 0.4204 0.4504 236,018
11/12/2014 0.4699 0.4886 0.46 0.47 203,782
11/11/2014 0.43 0.4798 0.428 0.4714 40,982
11/10/2014 0.43 0.4603 0.43 0.44 89,969
11/07/2014 0.4203 0.433 0.4102 0.42 293,941
11/06/2014 0.43 0.47 0.402 0.4322 177,340
11/05/2014 0.42 0.45 0.4021 0.45 165,719
11/04/2014 0.49 0.499 0.44 0.44 168,854
11/03/2014 0.44 0.5 0.44 0.48 101,390
10/31/2014 0.457 0.46 0.423 0.4378 179,168
10/30/2014 0.49 0.49 0.45 0.45 78,884
10/29/2014 0.48 0.49 0.45 0.49 189,635
10/28/2014 0.48 0.5099 0.465 0.4746 82,565
10/27/2014 0.49 0.5099 0.48 0.48 137,892
10/24/2014 0.51 0.51 0.47 0.4996 51,555
10/23/2014 0.522 0.5299 0.452 0.5075 238,979
10/22/2014 0.52 0.5598 0.48 0.5091 450,895
10/21/2014 0.5 0.5 0.45 0.4667 268,631
10/20/2014 0.4701 0.51 0.4252 0.435 227,752
10/17/2014 0.37 0.45 0.37 0.45 328,196
10/16/2014 0.36 0.399 0.36 0.39 133,922
10/15/2014 0.379 0.379 0.3601 0.3655 241,864
10/14/2014 0.37 0.3969 0.3602 0.3706 189,566
10/13/2014 0.3899 0.3899 0.36 0.3691 222,961
10/10/2014 0.4 0.4 0.3652 0.38 256,842
10/09/2014 0.44 0.4499 0.364 0.373 464,740
10/08/2014 0.47 0.5 0.38 0.41 1,804,476
10/07/2014 0.5105 0.5372 0.47 0.47 165,263
10/06/2014 0.52 0.54 0.489 0.5085 90,537
10/03/2014 0.51 0.5282 0.4901 0.5156 103,366
10/02/2014 0.5461 0.55 0.48 0.5108 191,253
10/01/2014 0.55 0.55 0.54 0.55 111,781
09/30/2014 0.58 0.58 0.5402 0.5442 92,553
09/29/2014 0.5626 0.58 0.56 0.5625 99,867
09/26/2014 0.6 0.6 0.5616 0.5901 126,720
09/25/2014 0.6 0.6 0.54 0.5914 169,871
09/24/2014 0.6099 0.6099 0.5794 0.5855 36,797
09/23/2014 0.58 0.61 0.5501 0.5899 193,185
09/22/2014 0.545 0.59 0.53 0.55 92,451
09/19/2014 0.54 0.568 0.5316 0.556 160,125
09/18/2014 0.5988 0.5989 0.53 0.5421 248,813
09/17/2014 0.55 0.5989 0.5499 0.5912 313,975
09/16/2014 0.65 0.69 0.5035 0.5597 793,430
09/15/2014 0.7 0.71 0.65 0.67 111,014
09/12/2014 0.6918 0.7199 0.69 0.6915 105,596
09/11/2014 0.69 0.72 0.69 0.7101 106,124
09/10/2014 0.7 0.715 0.681 0.6906 77,178
09/09/2014 0.74 0.75 0.68 0.7 325,373
09/08/2014 0.77 0.8053 0.7411 0.745 131,201
09/05/2014 0.78 0.7842 0.75 0.7799 73,639
09/04/2014 0.78 0.7998 0.77 0.7716 86,319
09/03/2014 0.79 0.8375 0.7525 0.77 75,265
09/02/2014 0.77 0.8002 0.77 0.8 50,050
08/29/2014 0.75 0.7999 0.747 0.78 32,031
08/28/2014 0.77 0.778 0.732 0.76 101,182
08/27/2014 0.83 0.83 0.77 0.78 258,760
08/26/2014 0.83 0.8501 0.81 0.8299 122,532
08/25/2014 0.85 0.8598 0.83 0.84 105,940
08/22/2014 0.83 0.84 0.8176 0.84 123,164
08/21/2014 0.88 0.88 0.8021 0.82 161,465
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?