BGMD

BG Medicine, Inc. Historical Stock Prices

$1.61
*  
0.08
4.73%
Get BGMD Alerts
*Delayed - data as of Aug. 4, 2015 10:45 ET  -  Find a broker to begin trading BGMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BGMD Real Time
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:45  1.60  1.6399  1.60  1.61 36,745
08/03/2015 1.8 1.8 1.61 1.69 54,456
07/31/2015 1.8 2.0116 1.75 1.79 65,241
07/30/2015 1.85 2.13 1.77 1.84 240,002
07/29/2015 1.9 1.946 1.73 1.83 68,483
07/28/2015 2.17 2.19 1.91 1.91 95,556
07/27/2015 2.25 2.25 2.14 2.22 74,137
07/24/2015 2.2 2.3 2.16 2.21 36,165
07/23/2015 2.36 2.37 2.2 2.21 62,952
07/22/2015 2.31 2.4 2.16 2.3176 118,073
07/21/2015 2.32 2.4 2.26 2.3 138,134
07/20/2015 2.41 2.4383 2.25 2.3 137,497
07/17/2015 2.45 2.45 2.21 2.38 240,463
07/16/2015 2.37 2.65 2.26 2.32 736,026
07/15/2015 1.65 2.77 1.56 2.45 2,552,226
07/14/2015 1.38 1.6899 1.339 1.54 56,630
07/13/2015 1.55 1.55 1.34 1.4 142,505
07/10/2015 1.57 1.6699 1.51 1.53 73,837
07/09/2015 1.61 2 1.5501 1.57 72,003
07/08/2015 1.844 1.9 1.6844 1.7 59,798
07/07/2015 2.36 2.36 1.76 1.9196 251,959
07/06/2015 2.484 2.6 2.28 2.36 72,991
07/02/2015 2.26 2.3596 2.0288 2.2 20,792
07/01/2015 2.224 2.3744 2.2004 2.28 31,811
06/30/2015 2.372 2.372 2.0004 2.2 65,530
06/29/2015 2.424 2.52 2.3448 2.376 17,832
06/26/2015 2.64 2.64 2.38 2.3884 74,360
06/25/2015 2.56 2.5708 2.4404 2.48 13,651
06/24/2015 2.676 2.7952 2.4804 2.526 17,112
06/23/2015 2.4 2.68 2.4 2.66 46,297
06/22/2015 2.46 2.48 2.4 2.4328 45,115
06/19/2015 2.44 2.52 2.44 2.4452 28,043
06/18/2015 2.56 2.5716 2.44 2.44 38,122
06/17/2015 2.608 2.68 2.52 2.544 44,260
06/16/2015 2.604 2.86 2.52 2.604 20,039
06/15/2015 2.8 2.86 2.6 2.6 24,375
06/12/2015 2.86 3 2.68 2.7608 45,964
06/11/2015 2.86 3 2.84 2.848 37,478
06/10/2015 2.88 3.12 2.816 2.888 17,654
06/09/2015 2.804 3.16 2.6888 2.88 37,753
06/08/2015 3.2 3.2 2.808 2.82 44,811
06/05/2015 2.84 3.28 2.724 3.036 139,198
06/04/2015 2.66 2.84 2.6412 2.83 19,305
06/03/2015 2.84 2.84 2.64 2.648 18,977
06/02/2015 2.76 2.8392 2.64 2.796 15,854
06/01/2015 2.6 2.84 2.6 2.724 41,673
05/29/2015 2.52 2.76 2.52 2.68 21,762
05/28/2015 2.76 2.8 2.492 2.6 12,855
05/27/2015 2.64 2.84 2.56 2.68 94,805
05/26/2015 2.5668 2.74 2.49 2.6316 16,826
05/22/2015 2.444 2.74 2.444 2.5668 21,926
05/21/2015 2.448 2.6 2.42 2.48 18,985
05/20/2015 2.4 2.74 2.4 2.56 87,623
05/19/2015 2.52 2.752 2.444 2.62 18,627
05/18/2015 2.68 2.8 2.6 2.6004 27,293
05/15/2015 2.44 2.66 2.44 2.66 73,895
05/14/2015 2.8 2.8004 2.4 2.404 181,774
05/13/2015 2.84 2.9996 2.44 2.72 110,311
05/12/2015 3.12 3.34 3.0192 3.0192 33,032
05/11/2015 3.16 3.2344 3.04 3.2172 61,805
05/08/2015 3 3.4644 2.84 3.052 45,809
05/07/2015 2.92 3.16 2.8284 2.96 9,902
05/06/2015 2.9 3.04 2.802 2.802 20,644
05/05/2015 3.16 3.16 2.924 2.9412 16,524
05/04/2015 3.112 3.2 3.04 3.12 25,583
05/01/2015 2.9444 3.12 2.84 3.0496 32,760
04/30/2015 2.88 2.9796 2.8 2.8044 12,630
04/29/2015 2.88 2.92 2.88 2.8804 17,030
04/28/2015 3.04 3.04 2.8408 2.88 38,210
04/27/2015 3.04 3.04 2.84 2.92 32,538
04/24/2015 2.9 3.0392 2.8 3.012 34,203
04/23/2015 3.12 3.12 2.88 2.884 37,455
04/22/2015 3.2 3.24 3.04 3.12 29,250
04/21/2015 3.13 3.2 3.1 3.2 32,816
04/20/2015 3.22 3.2596 3.1208 3.1232 30,797
04/17/2015 3.28 3.316 3.2 3.24 25,769
04/16/2015 3.32 3.3204 3.2004 3.2428 24,238
04/15/2015 3.24 3.3596 3.2 3.28 22,447
04/14/2015 3.268 3.28 3.12 3.2 50,030
04/13/2015 3.28 3.28 3.16 3.28 37,993
04/10/2015 3.24 3.3556 3.0916 3.16 39,601
04/09/2015 3.2 3.28 3.12 3.24 31,337
04/08/2015 3.36 3.44 3.24 3.2424 44,436
04/07/2015 3.2 3.44 3.2 3.44 54,598
04/06/2015 3.04 3.36 3.04 3.12 57,044
04/02/2015 3 3.06 2.9044 3.04 45,771
04/01/2015 3.28 3.352 2.8 3.08 118,089
03/31/2015 3.88 3.92 3.24 3.24 273,789
03/30/2015 4.2 4.2 3.6 3.8 244,627
03/27/2015 3.84 4.2 3.68 3.98 457,736
03/26/2015 3.368 3.72 3.368 3.68 88,174
03/25/2015 3.5 3.56 3.3208 3.366 38,513
03/24/2015 3.32 3.8 3.2012 3.68 138,712
03/23/2015 3.2 3.28 3.16 3.2012 29,973
03/20/2015 3.36 3.36 3.16 3.16 41,547
03/19/2015 3.2072 3.36 3.2072 3.36 31,067
03/18/2015 3.2 3.36 3.2 3.36 27,605
03/17/2015 3.36 3.36 3.1204 3.2 36,063
03/16/2015 3.44 3.52 3.024 3.4 106,446
03/13/2015 3.572 3.68 3.4 3.52 65,188
03/12/2015 3.4 3.5596 3.28 3.54 48,247
03/11/2015 3.4 3.56 3.3244 3.36 32,718
03/10/2015 3.48 3.72 3.24 3.52 63,659
03/09/2015 3.72 3.72 3.36 3.48 76,340
03/06/2015 3.56 4.08 3.24 3.6 481,646
03/05/2015 2.88 3.544 2.8204 3.44 274,131
03/04/2015 2.8 2.8796 2.68 2.8172 65,253
03/03/2015 2.948 2.96 2.76 2.914 45,317
03/02/2015 2.92 3.0784 2.8004 2.9592 22,899
02/27/2015 2.96 2.972 2.8 2.86 41,952
02/26/2015 2.796 3.08 2.72 2.972 66,283
02/25/2015 3.12 3.12 2.68 2.804 147,620
02/24/2015 3.32 3.356 3.0424 3.12 68,194
02/23/2015 3.32 3.44 3.2 3.24 47,615
02/20/2015 3.36 3.44 3.24 3.2804 23,343
02/19/2015 3.44 3.44 3.28 3.3996 36,524
02/18/2015 3.4 3.48 3.2 3.3108 61,178
02/17/2015 3.64 3.64 3.32 3.48 63,528
02/13/2015 3.56 3.64 3.36 3.52 63,112
02/12/2015 3.36 3.6932 3.3276 3.504 90,667
02/11/2015 3.52 3.5596 3.24 3.3808 138,496
02/10/2015 3.54 3.8 3.52 3.56 120,791
02/09/2015 3.16 3.52 3.04 3.52 124,826
02/06/2015 3.2512 3.4332 2.96 3.04 231,123
02/05/2015 3.72 3.72 3.4004 3.48 87,085
02/04/2015 3.4 3.72 3.4 3.6 77,020
02/03/2015 3.92 3.976 3.4 3.736 357,718
02/02/2015 4.4 4.44 3.68 4.08 379,856
01/30/2015 4.36 4.88 3.88 4.24 722,445
01/29/2015 3.5732 4.56 3.4896 4.32 650,799
01/28/2015 3.36 3.9104 3.24 3.88 457,383
01/27/2015 3 3.2 2.88 3.08 206,547
01/26/2015 2.44 3.1188 2.4 2.9208 228,987
01/23/2015 2.4 2.72 2.2528 2.5492 128,396
01/22/2015 2.356 2.6716 2.28 2.58 355,206
01/21/2015 1.72 2.34 1.72 2.234 240,757
01/20/2015 1.72 1.72 1.6 1.72 12,290
01/16/2015 1.56 1.72 1.52 1.7 17,722
01/15/2015 1.6 1.6396 1.5112 1.62 21,062
01/14/2015 1.64 1.6404 1.44 1.62 32,165
01/13/2015 1.56 1.84 1.48 1.58 60,794
01/12/2015 1.5456 1.64 1.4808 1.6 46,300
01/09/2015 1.9164 1.9208 1.5552 1.64 47,685
01/08/2015 1.9996 1.9996 1.7604 1.778 70,174
01/07/2015 2 2.0608 1.8 1.97 55,200
01/06/2015 2 2.0376 1.94 2.0376 43,522
01/05/2015 2 2.1068 1.92 2 62,144
01/02/2015 1.84 2.08 1.84 2.08 111,006
12/31/2014 2.08 2.16 1.72 1.844 270,686
12/30/2014 2.28 2.6 1.956 2.08 987,433
12/29/2014 1.32 1.3996 1.28 1.28 88,070
12/26/2014 1.22 1.3992 1.2 1.32 24,672
12/24/2014 1.2 1.36 1.2 1.268 17,481
12/23/2014 1.4 1.41 1.2008 1.2808 24,798
12/22/2014 1.48 1.48 1.26 1.3608 41,358
12/19/2014 1.4 1.4 1.164 1.32 52,429
12/18/2014 1.2 1.36 1.2 1.3396 41,578
12/17/2014 1.2 1.22 1.12 1.2 46,426
12/16/2014 1.2 1.2 1.08 1.16 60,041
12/15/2014 1.08 1.16 1.08 1.0908 97,444
12/12/2014 1.212 1.32 1.164 1.2 102,162
12/11/2014 1.16 1.4 1.12 1.286 280,845
12/10/2014 1.48 1.48 1.2 1.2 159,132
12/09/2014 1.5 1.6 1.2444 1.3004 112,452
12/08/2014 1.6 1.71 1.44 1.48 117,370
12/05/2014 1.6 1.8204 1.5688 1.6 100,421
12/04/2014 1.724 1.896 1.724 1.8 14,793
12/03/2014 1.804 1.96 1.7204 1.7624 21,932
12/02/2014 1.76 1.9592 1.76 1.8404 32,645
12/01/2014 1.88 1.98 1.7604 1.9492 32,612
11/28/2014 1.76 1.88 1.72 1.88 9,611
11/26/2014 1.84 1.86 1.76 1.86 12,344
11/25/2014 1.764 1.876 1.72 1.72 12,496
11/24/2014 1.7596 1.8596 1.72 1.8 68,485
11/21/2014 1.64 1.78 1.64 1.64 32,092
11/20/2014 1.6 1.792 1.6 1.6256 34,183
11/19/2014 1.68 1.68 1.608 1.64 36,431
11/18/2014 1.6 1.72 1.6 1.6092 28,262
11/17/2014 1.7236 1.7592 1.68 1.68 17,431
11/14/2014 1.69 1.7996 1.68 1.7328 48,641
11/13/2014 1.7204 1.946 1.6816 1.8016 59,005
11/12/2014 1.8796 1.9544 1.84 1.88 50,946
11/11/2014 1.72 1.9192 1.712 1.8856 10,246
11/10/2014 1.72 1.8412 1.72 1.76 22,492
11/07/2014 1.6812 1.732 1.6408 1.68 73,485
11/06/2014 1.72 1.88 1.608 1.7288 44,335
11/05/2014 1.68 1.8 1.6084 1.8 41,430
11/04/2014 1.96 1.996 1.76 1.76 42,214
11/03/2014 1.76 2 1.76 1.92 25,348
10/31/2014 1.828 1.84 1.692 1.7512 44,792
10/30/2014 1.96 1.96 1.8 1.8 19,721
10/29/2014 1.92 1.96 1.8 1.96 47,409
10/28/2014 1.92 2.0396 1.86 1.8984 20,641
10/27/2014 1.96 2.0396 1.92 1.92 34,473
10/24/2014 2.04 2.04 1.88 1.9984 12,889
10/23/2014 2.088 2.1196 1.808 2.03 59,745
10/22/2014 2.08 2.2392 1.92 2.0364 112,724
10/21/2014 2 2 1.8 1.8668 67,158
10/20/2014 1.8804 2.04 1.7008 1.74 56,938
10/17/2014 1.48 1.8 1.48 1.8 82,049
10/16/2014 1.44 1.596 1.44 1.56 33,481
10/15/2014 1.516 1.516 1.4404 1.462 60,466
10/14/2014 1.48 1.5876 1.4408 1.4824 47,392
10/13/2014 1.5596 1.5596 1.44 1.4764 55,740
10/10/2014 1.6 1.6 1.4608 1.52 64,211
10/09/2014 1.76 1.7996 1.456 1.492 116,185
10/08/2014 1.88 2 1.52 1.64 451,119
10/07/2014 2.042 2.1488 1.88 1.88 41,316
10/06/2014 2.08 2.16 1.956 2.034 22,634
10/03/2014 2.04 2.1128 1.9604 2.0624 25,842
10/02/2014 2.1844 2.2 1.92 2.0432 47,813
10/01/2014 2.2 2.2 2.16 2.2 27,945
09/30/2014 2.32 2.32 2.1608 2.1768 23,138
09/29/2014 2.2504 2.32 2.24 2.25 24,967
09/26/2014 2.4 2.4 2.2464 2.3604 31,680
09/25/2014 2.4 2.4 2.16 2.3656 42,468
09/24/2014 2.4396 2.4396 2.3176 2.342 9,199
09/23/2014 2.32 2.44 2.2004 2.3596 48,296
09/22/2014 2.18 2.36 2.12 2.2 23,113
09/19/2014 2.16 2.272 2.1264 2.224 40,031
09/18/2014 2.3952 2.3956 2.12 2.1684 62,203
09/17/2014 2.2 2.3956 2.1996 2.3648 78,494
09/16/2014 2.6 2.76 2.014 2.2388 198,358
09/15/2014 2.8 2.84 2.6 2.68 27,754
09/12/2014 2.7672 2.8796 2.76 2.766 26,399
09/11/2014 2.76 2.88 2.76 2.8404 26,531
09/10/2014 2.8 2.86 2.724 2.7624 19,295
09/09/2014 2.96 3 2.72 2.8 81,343
09/08/2014 3.08 3.2212 2.9644 2.98 32,800
09/05/2014 3.12 3.1368 3 3.1196 18,410
09/04/2014 3.12 3.1992 3.08 3.0864 21,580
09/03/2014 3.16 3.35 3.01 3.08 18,816
09/02/2014 3.08 3.2008 3.08 3.2 12,513
08/29/2014 3 3.1996 2.988 3.12 8,008
08/28/2014 3.08 3.112 2.928 3.04 25,296
08/27/2014 3.32 3.32 3.08 3.12 64,690
08/26/2014 3.32 3.4004 3.24 3.3196 30,633
08/25/2014 3.4 3.4392 3.32 3.36 26,485
08/22/2014 3.32 3.36 3.2704 3.36 30,791
08/21/2014 3.52 3.52 3.2084 3.28 40,366
08/20/2014 3 3.56 3 3.436 67,785
08/19/2014 3.04 3.08 3 3.04 37,359
08/18/2014 2.9544 3.08 2.9424 3.002 28,131
08/15/2014 3 3.1192 2.72 2.964 121,832
08/14/2014 2.8 3.1596 2.56 2.9204 234,642
08/13/2014 3.72 3.92 3.72 3.76 50,062
08/12/2014 3.6 3.7996 3.6 3.7968 23,671
08/11/2014 3.52 3.76 3.48 3.6888 50,137
08/08/2014 3.52 3.52 3.32 3.52 50,684
08/07/2014 3.5612 3.66 3.4536 3.52 20,763
08/06/2014 3.56 3.68 3.56 3.6204 22,282
08/05/2014 3.6 3.76 3.5244 3.5876 30,629
08/04/2014 3.64 3.8 3.56 3.6236 43,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?