BGMD

BG Medicine, Inc. Historical Stock Prices

$1.26
*  
0.03
 negative 
2.33%
Get BGMD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.30  1.30  1.21  1.26 645,337
04/17/2014 1.3 1.3 1.21 1.26 645,337
04/16/2014 1.34 1.35 1.23 1.29 747,348
04/15/2014 1.17 1.39 1.16 1.35 1,819,902
04/14/2014 1.28 1.29 1.16 1.19 1,181,892
04/11/2014 1.32 1.32 1.22 1.22 1,234,202
04/10/2014 1.45 1.47 1.33 1.34 1,018,556
04/09/2014 1.42 1.47 1.39 1.43 735,134
04/08/2014 1.46 1.46 1.39 1.44 552,775
04/07/2014 1.56 1.5799 1.38 1.46 1,645,794
04/04/2014 1.61 1.61 1.55 1.5599 1,410,201
04/03/2014 1.65 1.65 1.52 1.58 6,612,397
04/02/2014 1.92 2.02 1.91 1.92 693,559
04/01/2014 1.92 1.99 1.91 1.92 379,982
03/31/2014 1.98 2.04 1.88 1.92 785,750
03/28/2014 2.01 2.08 1.95 1.98 647,861
03/27/2014 1.91 2.06 1.86 1.99 1,040,007
03/26/2014 2.08 2.08 1.85 1.94 2,588,970
03/25/2014 1.89 2.419 1.89 2.08 17,565,720
03/24/2014 1.87 1.87 1.6 1.7 1,192,421
03/21/2014 1.9 2 1.73 1.82 2,915,895
03/20/2014 2.06 2.36 1.88 1.92 13,842,380
03/19/2014 1.71 1.79 1.57 1.69 3,746,071
03/18/2014 1.5 1.87 1.46 1.85 9,308,098
03/17/2014 1.34 1.42 1.32 1.41 914,148
03/14/2014 1.32 1.33 1.28 1.32 318,889
03/13/2014 1.36 1.39 1.3 1.3 991,898
03/12/2014 1.38 1.55 1.31 1.34 5,436,271
03/11/2014 1.33 1.3314 1.19 1.25 801,811
03/10/2014 1.35 1.37 1.28 1.3 528,351
03/07/2014 1.38 1.38 1.27 1.31 563,905
03/06/2014 1.39 1.4 1.35 1.36 440,266
03/05/2014 1.32 1.36 1.31 1.34 435,477
03/04/2014 1.33 1.37 1.31 1.3401 441,045
03/03/2014 1.3 1.32 1.23 1.319 514,284
02/28/2014 1.36 1.4 1.3 1.3 678,298
02/27/2014 1.39 1.47 1.34 1.34 1,693,485
02/26/2014 1.33 1.4499 1.28 1.39 2,029,373
02/25/2014 1.38 1.4 1.26 1.29 1,136,390
02/24/2014 1.24 1.35 1.22 1.35 1,339,148
02/21/2014 1.28 1.29 1.21 1.22 435,037
02/20/2014 1.26 1.28 1.21 1.28 632,006
02/19/2014 1.27 1.38 1.25 1.27 1,494,189
02/18/2014 1.2 1.32 1.2 1.285 1,239,260
02/14/2014 1.22 1.24 1.17 1.2 592,385
02/13/2014 1.16 1.21 1.15 1.2 436,151
02/12/2014 1.21 1.2299 1.16 1.18 458,222
02/11/2014 1.16 1.3 1.14 1.209 2,097,953
02/10/2014 1.18 1.19 1.14 1.14 370,979
02/07/2014 1.15 1.22 1.12 1.169 601,320
02/06/2014 1.13 1.17 1.1 1.15 411,837
02/05/2014 1.16 1.16 1.1 1.12 629,067
02/04/2014 1.17 1.19 1.11 1.15 303,116
02/03/2014 1.2 1.28 1.13 1.17 1,090,848
01/31/2014 1.24 1.28 1.17 1.21 820,780
01/30/2014 1.28 1.28 1.22 1.25 767,184
01/29/2014 1.38 1.38 1.21 1.23 2,470,264
01/28/2014 1.32 1.57 1.24 1.39 8,845,491
01/27/2014 1.21 1.22 1.01 1.15 1,446,131
01/24/2014 1.23 1.26 1.17 1.2 884,059
01/23/2014 1.3 1.3 1.23 1.26 391,332
01/22/2014 1.32 1.32 1.26 1.29 553,817
01/21/2014 1.23 1.36 1.21 1.28 697,757
01/17/2014 1.28 1.28 1.2 1.24 886,840
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 your brokers before you trade


Want to trade FX?