Home > Quotes > BGMD > Historical Prices
BGMD

BG Medicine, Inc. Historical Stock Prices

$1.79
*  
0.02
  negative  
1.13%
Get BGMD Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.75  1.82  1.72  1.79 79,348
05/23/2013 1.75 1.82 1.72 1.79 79,348
05/22/2013 1.84 1.86 1.7 1.77 198,209
05/21/2013 1.68 1.93 1.68 1.83 531,406
05/20/2013 1.68 1.72 1.68 1.68 43,384
05/17/2013 1.7 1.71 1.65 1.69 90,423
05/16/2013 1.74 1.74 1.68 1.69 112,134
05/15/2013 1.73 1.76 1.69 1.71 91,548
05/14/2013 1.65 1.76 1.65 1.73 157,850
05/13/2013 1.67 1.7 1.65 1.67 79,225
05/10/2013 1.73 1.75 1.65 1.67 90,174
05/09/2013 1.74 1.8 1.65 1.73 229,431
05/08/2013 1.78 1.82 1.75 1.82 72,939
05/07/2013 1.78 1.79 1.72 1.76 77,282
05/06/2013 1.79 1.83 1.72 1.76 91,045
05/03/2013 1.68 1.84 1.68 1.8 252,068
05/02/2013 1.6699 1.6884 1.63 1.64 40,910
05/01/2013 1.64 1.65 1.6 1.61 112,267
04/30/2013 1.64 1.6994 1.62 1.65 47,354
04/29/2013 1.69 1.69 1.65 1.66 74,900
04/26/2013 1.71 1.73 1.69 1.69 43,372
04/25/2013 1.72 1.72 1.68 1.72 52,382
04/24/2013 1.72 1.7494 1.69 1.72 41,695
04/23/2013 1.74 1.75 1.66 1.72 87,485
04/22/2013 1.7 1.722 1.6601 1.72 82,383
04/19/2013 1.56 1.68 1.56 1.67 69,956
04/18/2013 1.69 1.7 1.58 1.59 259,938
04/17/2013 1.71 1.72 1.68 1.69 80,358
04/16/2013 1.72 1.81 1.7 1.74 29,504
04/15/2013 1.71 1.85 1.68 1.7 236,506
04/12/2013 1.75 1.77 1.715 1.73 85,995
04/11/2013 1.75 1.84 1.75 1.78 104,991
04/10/2013 1.75 1.86 1.739 1.75 227,310
04/09/2013 1.67 1.72 1.62 1.69 143,021
04/08/2013 1.79 1.79 1.68 1.69 83,837
04/05/2013 1.72 1.8 1.72 1.78 63,988
04/04/2013 1.73 1.7768 1.673 1.76 121,056
04/03/2013 1.72 1.72 1.66 1.7 166,215
04/02/2013 1.81 1.81 1.7 1.71 147,871
04/01/2013 1.93 1.93 1.7 1.8 237,423
03/28/2013 1.87 1.95 1.75 1.95 238,923
03/27/2013 1.85 1.89 1.85 1.86 57,551
03/26/2013 1.9 1.9 1.85 1.88 34,627
03/25/2013 1.88 1.92 1.84 1.89 86,769
03/22/2013 1.88 1.95 1.83 1.87 76,103
03/21/2013 1.88 1.95 1.86 1.87 91,299
03/20/2013 1.9 1.95 1.84 1.88 61,254
03/19/2013 1.96 1.96 1.86 1.87 172,691
03/18/2013 1.87 2.04 1.8 1.93 460,102
03/15/2013 1.79 1.88 1.74 1.86 246,810
03/14/2013 1.9 1.95 1.75 1.8 417,141
03/13/2013 2.09 2.24 1.8 1.86 2,946,434
03/12/2013 1.73 1.8875 1.7 1.82 305,657
03/11/2013 1.73 1.73 1.69 1.72 102,728
03/08/2013 1.76 1.76 1.7 1.74 116,290
03/07/2013 1.73 1.8 1.7 1.72 137,426
03/06/2013 1.7 1.77 1.66 1.72 119,863
03/05/2013 1.65 1.7 1.58 1.66 308,454
03/04/2013 1.65 1.7 1.11 1.58 388,393
03/01/2013 1.69 1.7 1.58 1.66 358,006
02/28/2013 1.85 1.88 1.64 1.72 630,926
02/27/2013 2.06 2.28 1.84 1.86 2,706,370
02/26/2013 1.88 1.92 1.76 1.79 233,463
02/25/2013 1.94 1.95 1.86 1.86 199,368
02/22/2013 1.92 1.94 1.86 1.91 122,590
02/21/2013 1.9 1.95 1.86 1.89 162,212
02/20/2013 1.92 2.01 1.86 1.91 189,863
02/19/2013 2.06 2.09 1.85 1.94 677,988
02/15/2013 2.14 2.14 2.06 2.07 142,101
02/14/2013 2.08 2.16 2.05 2.14 249,040
02/13/2013 2.17 2.2 2.06 2.06 273,444
02/12/2013 2.22 2.23 2.15 2.16 269,457
02/11/2013 2.05 2.27 2.03 2.2 774,450
02/08/2013 2.06 2.06 2.01 2.04 272,310
02/07/2013 2.09 2.11 2.03 2.04 191,931
02/06/2013 2.13 2.13 2.04 2.09 236,057
02/05/2013 2.18 2.19 2.1 2.12 146,616
02/04/2013 2.22 2.3199 2.11 2.14 637,611
02/01/2013 2.07 2.2 2.0301 2.08 279,591
01/31/2013 2.095 2.095 2.05 2.05 119,134
01/30/2013 2.08 2.12 2.05 2.08 303,975
01/29/2013 2.1 2.1 2.05 2.08 323,841
01/28/2013 2.11 2.15 2.05 2.1 689,377
01/25/2013 2.11 2.15 2 2.11 2,947,666
01/24/2013 2.32 2.53 2.23 2.48 304,386
01/23/2013 2.27 2.37 2.2002 2.3 173,709
01/22/2013 2.29 2.33 2.24 2.27 62,481
01/18/2013 2.21 2.28 2.2 2.27 77,451
01/17/2013 2.24 2.32 2.18 2.2 341,154
01/16/2013 2.26 2.34 2.19 2.25 372,121
01/15/2013 2.32 2.36 2.27 2.27 194,944
01/14/2013 2.34 2.44 2.3 2.32 176,605
01/11/2013 2.37 2.53 2.33 2.33 266,770
01/10/2013 2.5 2.66 2.4 2.41 243,359
01/09/2013 2.56 2.6 2.43 2.5 169,205
01/08/2013 2.67 2.7 2.45 2.53 270,777
01/07/2013 2.6 2.72 2.6 2.65 223,357
01/04/2013 2.75 2.84 2.6 2.63 656,461
01/03/2013 2.94 3.15 2.7 2.75 2,878,913
01/02/2013 2.41 2.45 2.24 2.32 362,331
12/31/2012 2.19 2.37 2.135 2.31 433,257
12/28/2012 2.23 2.27 2.15 2.19 152,987
12/27/2012 2.33 2.38 2.16 2.22 403,361
12/26/2012 2.52 2.54 2.3 2.33 276,672
12/24/2012 2.53 2.56 2.4 2.51 84,261
12/21/2012 2.51 2.77 2.44 2.56 643,982
12/20/2012 2.46 2.62 2.45 2.56 256,043
12/19/2012 2.7 2.71 2.43 2.56 799,892
12/18/2012 2.91 3.1 2.68 2.74 501,555
12/17/2012 2.83 3.12 2.8 2.89 618,397
12/14/2012 2.9 3.17 2.8 2.83 644,041
12/13/2012 3.13 3.38 2.78 2.89 1,733,452
12/12/2012 3.89 4.48 3.12 3.17 9,208,340
12/11/2012 1.47 3.5 1.47 3.38 9,124,281
12/10/2012 1.37 1.39 1.31 1.33 128,161
12/07/2012 1.44 1.4599 1.39 1.41 85,489
12/06/2012 1.44 1.46 1.4 1.44 30,917
12/05/2012 1.53 1.537 1.42 1.42 113,358
12/04/2012 1.44 1.55 1.4001 1.49 244,080
12/03/2012 1.45 1.4601 1.39 1.4 169,734
11/30/2012 1.5 1.5 1.42 1.45 156,198
11/29/2012 1.44 1.5 1.3999 1.48 181,304
11/28/2012 1.41 1.42 1.33 1.41 177,689
11/27/2012 1.55 1.55 1.4 1.41 335,515
11/26/2012 1.55 1.65 1.39 1.54 1,083,741
11/23/2012 1.33 1.58 1.28 1.55 712,638
11/21/2012 1.15 1.3 1.11 1.26 1,223,945
11/20/2012 1.17 1.33 1.11 1.13 1,035,792
11/19/2012 1.1 1.25 1 1.15 710,385
11/16/2012 1.27 1.27 1.08 1.08 227,815
11/15/2012 1.15 1.59 1.15 1.16 395,850
11/14/2012 1.25 1.26 1.15 1.15 78,340
11/13/2012 1.41 1.41 1.23 1.26 62,171
11/12/2012 1.48 1.48 1.35 1.39 80,348
11/09/2012 1.51 1.64 1.46 1.48 100,925
11/08/2012 1.57 1.65 1.47 1.53 151,386
11/07/2012 1.7 1.73 1.53 1.58 183,963
11/06/2012 1.84 2.12 1.65 1.74 109,408
11/05/2012 1.95 1.9699 1.8 1.85 136,097
11/02/2012 2.11 2.15 1.91 1.95 112,313
11/01/2012 2.31 2.31 2.13 2.13 48,340
10/31/2012 2.33 2.36 2.3 2.3 44,878
10/26/2012 2.33 2.36 2.26 2.34 50,173
10/25/2012 2.36 2.366 2.2 2.35 37,372
10/24/2012 2.37 2.3999 2.23 2.34 66,082
10/23/2012 2.47 2.47 2.261 2.37 81,576
10/22/2012 2.75 2.75 2.32 2.49 44,904
10/19/2012 2.92 2.95 2.42 2.47 633,347
10/18/2012 3.23 3.23 2.94 2.95 21,765
10/17/2012 3.15 3.175 3 3.04 35,380
10/16/2012 3.11 3.2 3.01 3.11 47,786
10/15/2012 3 3.02 2.98 3.01 34,154
10/12/2012 2.93 2.95 2.93 2.94 25,821
10/11/2012 3.01 3.04 2.92 2.93 34,521
10/10/2012 2.97 3.03 2.885 2.94 66,898
10/09/2012 3.23 3.2499 2.92 3.02 101,353
10/08/2012 3.34 3.436 3.12 3.21 30,246
10/05/2012 3.63 3.63 3.24 3.34 53,110
10/04/2012 3.65 3.7 3.52 3.61 26,210
10/03/2012 3.71 3.74 3.63 3.64 50,242
10/02/2012 3.71 3.74 3.67 3.7 17,950
10/01/2012 3.7 3.73 3.67 3.7 43,419
09/28/2012 3.6 3.7 3.51 3.68 98,306
09/27/2012 3.54 3.699 3.49 3.63 13,140
09/26/2012 3.54 3.63 3.44 3.54 15,305
09/25/2012 3.55 3.59 3.52 3.53 14,921
09/24/2012 3.59 3.73 3.51 3.56 64,265
09/21/2012 3.7 3.72 3.54 3.62 67,511
09/20/2012 3.53 3.71 3.52 3.66 36,210
09/19/2012 3.64 3.72 3.46 3.6 354,974
09/18/2012 3.77 3.77 3.35 3.64 114,772
09/17/2012 3.801 3.84 3.7 3.74 43,238
09/14/2012 3.76 3.89 3.64 3.81 35,303
09/13/2012 3.79 3.89 3.61 3.79 38,111
09/12/2012 3.92 4.05 3.79 3.8 16,385
09/11/2012 3.99 4.02 3.87 3.91 40,842
09/10/2012 3.97 4.025 3.94 4 29,774
09/07/2012 4 4 3.92 4 15,708
09/06/2012 4.01 4.02 3.91 4 79,688
09/05/2012 3.99 4.1 3.9 3.97 44,768
09/04/2012 4 4.01 3.93 4 42,133
08/31/2012 4 4.05 3.79 3.97 91,018
08/30/2012 3.97 4 3.83 3.9 27,012
08/29/2012 3.99 4 3.82 3.97 23,499
08/28/2012 3.92 4 3.92 3.97 33,599
08/27/2012 4.13 4.13 3.82 3.93 129,684
08/24/2012 4.3 4.475 4.04 4.08 173,217
08/23/2012 4.65 4.65 4.27 4.29 62,528
08/22/2012 4.8 4.9 4.65 4.67 17,837
08/21/2012 5 5 4.84 4.86 8,480
08/20/2012 5.47 5.47 4.87 4.96 13,342
08/17/2012 5.75 5.75 5.3 5.51 23,602
08/16/2012 5.92 5.92 5.53 5.78 12,082
08/15/2012 5.85 6.02 5.85 5.95 10,887
08/14/2012 6.12 6.12 5.8 5.85 23,239
08/13/2012 6.3 6.38 5.91 6.07 17,127
08/10/2012 6.43 6.5 6.08 6.24 7,037
08/09/2012 6.39 6.53 6.38 6.49 61,078
08/08/2012 6.87 6.9 6.6 6.9 6,778
08/07/2012 6.87 6.95 6.5 6.94 30,816
08/06/2012 6.58 6.9 6.25 6.88 25,153
08/03/2012 6.26 6.69 6.19 6.61 13,967
08/02/2012 6.23 6.58 6.19 6.27 19,779
08/01/2012 6.69 6.89 6.28 6.32 22,725
07/31/2012 6.77 6.86 6.63 6.68 14,986
07/30/2012 6.84 6.9 6.64 6.83 9,725
07/27/2012 6.31 6.88 6.19 6.845 23,847
07/26/2012 6.26 6.5 6.11 6.3 17,878
07/25/2012 6.58 6.76 6.14 6.18 19,973
07/24/2012 6.86 6.9 6.33 6.55 15,121
07/23/2012 6.64 7.05 6.64 6.8 15,149
07/20/2012 6.77 7 6.59 6.73 29,000
07/19/2012 6.97 6.99 6.73 6.89 27,373
07/18/2012 6.92 7 6.87 7 23,437
07/17/2012 6.97 7 6.94 6.95 22,452
07/16/2012 6.94 7 6.93 6.95 2,592
07/13/2012 6.86 7 6.66 7 10,925
07/12/2012 6.68 6.89 6.3 6.85 15,311
07/11/2012 6.34 6.83 6.34 6.76 14,518
07/10/2012 6.57 6.65 6.3 6.37 13,052
07/09/2012 6.61 6.67 5.59 6.55 51,274
07/06/2012 6.67 6.77 6.44 6.67 19,558
07/05/2012 6.94 6.94 6.54 6.74 25,660
07/03/2012 6.97 7 6.83 7 11,183
07/02/2012 6.94 7 6.69 7 25,262
06/29/2012 6.93 6.98 6.68 6.98 26,833
06/28/2012 6.83 6.95 6.62 6.83 7,238
06/27/2012 6.99 6.99 6.82 6.96 17,254
06/26/2012 6.9 7 6.45 6.95 20,916
06/25/2012 6.85 7 6.53 6.85 41,923
06/22/2012 6.96 7 6.59 6.92 616,577
06/21/2012 7 7.1 6.66 6.9 166,646
06/20/2012 6.93 7.1 6.7 7 26,860
06/19/2012 6.9 7.04 6.63 6.94 246,248
06/18/2012 6.43 6.97 6.13 6.9 44,195
06/15/2012 6.07 6.74 6 6.5 70,291
06/14/2012 5.69 6.05 5.44 6 36,627
06/13/2012 5.88 6 5.48 5.77 26,439
06/12/2012 5.74 5.98 5.65 5.93 29,758
06/11/2012 5.64 6 5.46 5.69 32,488
06/08/2012 5.43 5.73 5.01 5.66 30,644
06/07/2012 5.8 5.99 5.39 5.47 69,372
06/06/2012 4.89 5.8 4.73 5.75 358,159
06/05/2012 4.77 5.02 4.491 4.82 23,597
06/04/2012 5.02 5.04 4.82 4.83 16,120
06/01/2012 5.01 5.3 5 5.02 62,796
05/31/2012 4.99 5.5 4.66 5.35 65,094
05/30/2012 4.37 5.47 4.37 4.99 45,410
05/29/2012 4.36 4.67 4.1 4.43 29,360
05/25/2012 4.14 4.65 4.14 4.3 23,843
05/24/2012 3.98 4.25 3.95 4.16 36,922
05/23/2012 3.91 4 3.85 3.96 24,348
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.