BGMD

BG Medicine, Inc. Historical Stock Prices

$0.78
*  
0.0499
6.01%
Get BGMD Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.83  0.83  0.77  0.78 258,760
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
08/20/2014 0.75 0.89 0.75 0.859 271,140
08/19/2014 0.76 0.77 0.75 0.76 149,434
08/18/2014 0.7386 0.77 0.7356 0.7505 112,524
08/15/2014 0.75 0.7798 0.68 0.741 487,329
08/14/2014 0.7 0.7899 0.64 0.7301 938,566
08/13/2014 0.93 0.98 0.93 0.94 200,246
08/12/2014 0.9 0.9499 0.9 0.9492 94,685
08/11/2014 0.88 0.94 0.87 0.9222 200,549
08/08/2014 0.88 0.88 0.83 0.88 202,734
08/07/2014 0.8903 0.915 0.8634 0.88 83,051
08/06/2014 0.89 0.92 0.89 0.9051 89,129
08/05/2014 0.9 0.94 0.8811 0.8969 122,515
08/04/2014 0.91 0.95 0.89 0.9059 172,146
08/01/2014 0.9352 0.94 0.9012 0.91 118,127
07/31/2014 0.98 0.98 0.926 0.9436 216,399
07/30/2014 1 1 0.97 0.9812 127,960
07/29/2014 0.98 1.01 0.97 0.9851 54,023
07/28/2014 0.985 0.998 0.98 0.98 45,799
07/25/2014 1 1 0.97 0.9873 170,944
07/24/2014 1.01 1.014 0.98 0.9899 127,151
07/23/2014 1.02 1.03 0.99 1.01 286,301
07/22/2014 1.04 1.09 1.01 1.01 424,821
07/21/2014 1 1.04 1 1.03 64,062
07/18/2014 0.99 1.04 0.99 1 70,829
07/17/2014 1.01 1.047 1 1 128,338
07/16/2014 1.06 1.06 1.01 1.02 176,721
07/15/2014 1.02 1.05 1 1.05 187,723
07/14/2014 0.98 1.04 0.97 1.01 395,424
07/11/2014 0.9771 0.99 0.96 0.9731 107,829
07/10/2014 1 1 0.96 0.9772 232,998
07/09/2014 1.02 1.04 1 1 129,012
07/08/2014 1.05 1.0592 1 1.0199 346,007
07/07/2014 1.06 1.1001 1.05 1.06 251,770
07/03/2014 1.07 1.1 1.05 1.06 57,681
07/02/2014 1.1 1.12 1.06 1.08 95,407
07/01/2014 1.05 1.1 1.05 1.1 199,685
06/30/2014 1.1 1.1 1.045 1.05 318,204
06/27/2014 1.12 1.16 1.06 1.1 579,720
06/26/2014 1.14 1.1555 1.11 1.115 237,019
06/25/2014 1.2 1.22 1.1 1.13 342,518
06/24/2014 1.16 1.24 1.15 1.161 949,310
06/23/2014 1.13 1.19 1.1 1.15 582,711
06/20/2014 1.1 1.12 1.09 1.12 230,043
06/19/2014 1.06 1.1011 1.05 1.095 288,126
06/18/2014 1.08 1.08 1.04 1.06 200,053
06/17/2014 1.08 1.11 1.05 1.07 244,448
06/16/2014 1.11 1.14 1.08 1.09 417,022
06/13/2014 1.11 1.184 1.06 1.09 653,579
06/12/2014 1.03 1.1 1 1.08 710,953
06/11/2014 1.04 1.06 1.03 1.03 100,137
06/10/2014 1.03 1.05 1.01 1.05 147,154
06/09/2014 1.07 1.08 1.04 1.05 265,092
06/06/2014 1.03 1.06 1.01 1.06 209,217
06/05/2014 1 1.03 0.9801 1.03 242,335
06/04/2014 0.98 1.027 0.9601 1.01 213,611
06/03/2014 1.03 1.03 0.98 0.995 261,510
06/02/2014 1.03 1.04 1 1 231,559
05/30/2014 1.1 1.1 1.01 1.01 352,475
05/29/2014 1.04 1.121 1.008 1.09 992,856
05/28/2014 0.96 1.05 0.9501 1.05 902,636
05/27/2014 0.95 0.979 0.9136 0.9699 526,756
05/23/2014 0.97 0.97 0.9301 0.9326 273,869
05/22/2014 0.9695 0.9695 0.92 0.9639 276,725
05/21/2014 0.97 0.97 0.9028 0.93 335,985
05/20/2014 0.93 0.95 0.9 0.943 456,406
05/19/2014 0.95 0.99 0.93 0.93 560,349
05/16/2014 1.04 1.04 0.9605 0.967 583,248
05/15/2014 1.01 1.05 0.93 1.01 957,180
05/14/2014 1.03 1.13 0.98 1.02 2,553,920
05/13/2014 1.27 1.285 1.2 1.27 831,440
05/12/2014 1.19 1.2699 1.19 1.26 399,839
05/09/2014 1.18 1.23 1.18 1.18 288,860
05/08/2014 1.2 1.25 1.18 1.19 454,948
05/07/2014 1.21 1.26 1.19 1.2 437,618
05/06/2014 1.27 1.27 1.21 1.21 399,855
05/05/2014 1.32 1.32 1.24 1.24 424,022
05/02/2014 1.27 1.37 1.25 1.32 1,553,324
05/01/2014 1.22 1.5 1.22 1.27 1,110,337
04/30/2014 1.21 1.32 1.16 1.22 788,114
04/29/2014 1.29 1.29 1.21 1.22 340,151
04/28/2014 1.28 1.3 1.18 1.26 713,297
04/25/2014 1.3 1.32 1.28 1.29 246,531
04/24/2014 1.29 1.34 1.27 1.33 328,172
04/23/2014 1.33 1.337 1.26 1.305 322,167
04/22/2014 1.26 1.35 1.24 1.3192 739,559
04/21/2014 1.25 1.27 1.22 1.24 519,781
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
01/16/2014 1.38 1.4099 1.1605 1.28 1,225,824
01/15/2014 1.4 1.44 1.335 1.37 883,483
01/14/2014 1.35 1.45 1.32 1.38 889,770
01/13/2014 1.53 1.58 1.34 1.35 1,691,554
01/10/2014 1.36 1.65 1.36 1.52 5,214,977
01/09/2014 1.33 1.39 1.27 1.35 1,298,006
01/08/2014 1.29 1.41 1.25 1.33 1,472,651
01/07/2014 1.41 1.41 1.25 1.27 1,743,859
01/06/2014 1.48 1.48 1.26 1.4 2,845,465
01/03/2014 1.12 1.58 1.1 1.5 12,446,090
01/02/2014 1.01 1.1 0.9999 1.089 1,126,907
12/31/2013 0.98 1.11 0.98 1.04 1,575,175
12/30/2013 0.99 1.01 0.9703 1.01 598,792
12/27/2013 0.95 1.05 0.95 0.9801 1,211,245
12/26/2013 1.03 1.03 0.9613 0.9782 926,709
12/24/2013 0.94 1.06 0.94 1.03 1,510,224
12/23/2013 0.9759 0.98 0.91 0.921 598,772
12/20/2013 0.9905 1.03 0.895 0.9601 1,361,881
12/19/2013 1.07 1.14 0.98 1.01 2,950,214
12/18/2013 0.95 1.05 0.87 1.04 1,811,193
12/17/2013 1 1 0.89 0.89 1,940,275
12/16/2013 1.11 1.1399 0.96 0.98 2,408,597
12/13/2013 1.34 1.4 1.06 1.1 2,706,109
12/12/2013 1.2 1.3199 1.12 1.16 4,169,799
12/11/2013 1.27 1.7 1.27 1.41 21,155,620
12/10/2013 0.65 1.29 0.6115 1.08 21,192,000
12/09/2013 0.6 0.6 0.57 0.58 121,126
12/06/2013 0.58 0.5997 0.58 0.5989 63,628
12/05/2013 0.58 0.6 0.5681 0.5753 69,463
12/04/2013 0.59 0.6 0.581 0.5811 52,996
12/03/2013 0.6 0.62 0.58 0.585 116,287
12/02/2013 0.62 0.62 0.5821 0.5994 169,149
11/29/2013 0.62 0.62 0.6 0.6197 103,309
11/27/2013 0.6 0.62 0.57 0.62 200,892
11/26/2013 0.58 0.5995 0.58 0.59 60,255
11/25/2013 0.5711 0.5905 0.57 0.57 88,052
11/22/2013 0.58 0.59 0.56 0.5692 110,535
11/21/2013 0.59 0.5944 0.57 0.57 218,021
11/20/2013 0.58 0.6047 0.5701 0.5994 81,974
11/19/2013 0.62 0.62 0.57 0.5702 168,828
11/18/2013 0.61 0.6299 0.59 0.59 66,865
11/15/2013 0.6044 0.6342 0.5905 0.602 349,107
11/14/2013 0.6 0.63 0.6 0.6204 87,243
11/13/2013 0.6 0.635 0.6 0.6249 124,629
11/12/2013 0.5907 0.6099 0.59 0.6 85,411
11/11/2013 0.57 0.6297 0.5539 0.593 257,850
11/08/2013 0.61 0.6195 0.56 0.5708 282,528
11/07/2013 0.62 0.63 0.61 0.62 130,034
11/06/2013 0.72 0.74 0.555 0.61 855,994
11/05/2013 0.66 0.66 0.6101 0.625 178,534
11/04/2013 0.62 0.6497 0.62 0.632 208,224
11/01/2013 0.59 0.65 0.59 0.6179 128,390
10/31/2013 0.58 0.6345 0.58 0.593 57,167
10/30/2013 0.57 0.61 0.57 0.6026 165,249
10/29/2013 0.57 0.5898 0.57 0.583 102,298
10/28/2013 0.58 0.6095 0.575 0.5755 180,244
10/25/2013 0.64 0.64 0.585 0.5999 355,996
10/24/2013 0.66 0.6682 0.612 0.62 348,993
10/23/2013 0.65 0.679 0.65 0.6599 100,310
10/22/2013 0.68 0.68 0.65 0.65 173,721
10/21/2013 0.69 0.7399 0.632 0.66 351,005
10/18/2013 0.68 0.768 0.67 0.6901 965,563
10/17/2013 0.57 0.67 0.57 0.6205 426,867
10/16/2013 0.56 0.5984 0.55 0.5651 214,850
10/15/2013 0.6 0.6 0.55 0.5516 426,815
10/14/2013 0.65 0.65 0.5904 0.5975 332,370
10/11/2013 0.68 0.68 0.6254 0.6382 242,384
10/10/2013 0.63 0.715 0.61 0.65 986,588
10/09/2013 0.7499 0.7499 0.556 0.6164 1,114,080
10/08/2013 0.84 0.84 0.734 0.7438 623,193
10/07/2013 0.81 0.838 0.81 0.8217 182,472
10/04/2013 0.83 0.848 0.8029 0.809 295,825
10/03/2013 0.86 0.8604 0.811 0.815 359,327
10/02/2013 0.86 0.88 0.84 0.8508 593,919
10/01/2013 0.95 0.99 0.86 0.8767 1,122,963
09/30/2013 1.05 1.28 0.91 0.9201 4,084,377
09/27/2013 0.86 0.9 0.86 0.868 119,962
09/26/2013 0.87 0.8991 0.86 0.8633 70,277
09/25/2013 0.87 0.88 0.86 0.88 100,606
09/24/2013 0.87 0.899 0.864 0.8654 59,433
09/23/2013 0.9 0.9398 0.8638 0.87 245,650
09/20/2013 0.93 0.95 0.87 0.9 91,093
09/19/2013 0.91 0.93 0.9 0.9 70,003
09/18/2013 0.9349 0.9387 0.89 0.9 130,773
09/17/2013 0.93 0.94 0.92 0.93 107,860
09/16/2013 0.92 0.94 0.89 0.92 165,368
09/13/2013 0.95 0.95 0.89 0.8999 88,053
09/12/2013 0.9242 0.935 0.9026 0.92 26,198
09/11/2013 0.91 0.935 0.9001 0.9301 48,694
09/10/2013 0.94 0.94 0.91 0.9168 24,180
09/09/2013 0.91 0.9499 0.9 0.9035 199,339
09/06/2013 0.9 0.92 0.89 0.89 54,728
09/05/2013 0.9 0.91 0.89 0.9025 33,036
09/04/2013 0.92 0.92 0.89 0.8961 59,052
09/03/2013 0.91 0.95 0.89 0.8996 35,978
08/30/2013 0.9162 0.92 0.91 0.91 25,526
08/29/2013 0.9105 0.9323 0.9104 0.9104 24,747
08/28/2013 0.9499 0.95 0.91 0.9135 49,985
08/27/2013 0.975 0.975 0.92 0.9308 84,612
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?