BGMD

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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/26/2013 0.9785 1 0.93 0.9764 142,260
08/23/2013 0.93 0.9499 0.92 0.9381 48,694
08/22/2013 0.9785 0.9785 0.92 0.92 36,193
08/21/2013 0.93 0.97 0.9 0.9284 89,622
08/20/2013 0.939 0.939 0.89 0.91 60,332
08/19/2013 0.94 0.95 0.89 0.9152 91,399
08/16/2013 0.9 0.9799 0.88 0.8941 117,236
08/15/2013 0.98 0.98 0.89 0.91 349,901
08/14/2013 0.89 1.04 0.88 0.975 351,949
08/13/2013 0.88 0.8895 0.86 0.87 152,458
08/12/2013 0.96 0.96 0.8299 0.86 566,199
08/09/2013 1.09 1.092 0.92 0.97 753,169
08/08/2013 1.28 1.3 1.1 1.12 695,577
08/07/2013 1.37 1.4 1.3401 1.38 172,883
08/06/2013 1.39 1.4 1.33 1.36 176,776
08/05/2013 1.23 1.39 1.229 1.36 254,131
08/02/2013 1.21 1.239 1.2 1.22 64,670
08/01/2013 1.25 1.26 1.19 1.2 393,598
07/31/2013 1.29 1.3 1.2 1.22 128,837
07/30/2013 1.26 1.3 1.26 1.28 76,531
07/29/2013 1.29 1.29 1.25 1.27 65,239
07/26/2013 1.302 1.302 1.26 1.28 82,483
07/25/2013 1.21 1.32 1.19 1.28 117,675
07/24/2013 1.2 1.22 1.18 1.22 99,224
07/23/2013 1.25 1.28 1.185 1.19 145,594
07/22/2013 1.31 1.33 1.24 1.24 86,160
07/19/2013 1.3 1.31 1.29 1.3 34,788
07/18/2013 1.3 1.36 1.29 1.3 121,530
07/17/2013 1.24 1.35 1.24 1.33 297,008
07/16/2013 1.19 1.25 1.19 1.21 122,971
07/15/2013 1.2 1.2 1.18 1.18 72,799
07/12/2013 1.21 1.239 1.18 1.18 104,646
07/11/2013 1.16 1.21 1.16 1.2 144,887
07/10/2013 1.14 1.18 1.14 1.15 148,049
07/09/2013 1.17 1.21 1.11 1.14 919,505
07/08/2013 1.18 1.22 1.18 1.18 119,105
07/05/2013 1.24 1.24 1.16 1.17 192,115
07/03/2013 1.23 1.24 1.22 1.23 36,146
07/02/2013 1.289 1.29 1.225 1.23 131,703
07/01/2013 1.3 1.37 1.26 1.27 302,677
06/28/2013 1.26 1.4 1.21 1.33 2,215,466
06/27/2013 1.29 1.3388 1.26 1.27 152,722
06/26/2013 1.31 1.35 1.28 1.28 140,799
06/25/2013 1.25 1.35 1.21 1.305 154,997
06/24/2013 1.36 1.36 1.25 1.25 201,848
06/21/2013 1.38 1.39 1.33 1.36 231,967
06/20/2013 1.41 1.44 1.32 1.37 210,748
06/19/2013 1.45 1.47 1.37 1.4 337,146
06/18/2013 1.59 1.6 1.42 1.45 2,077,679
06/17/2013 1.67 1.67 1.54 1.57 224,716
06/14/2013 1.66 1.67 1.61 1.63 84,874
06/13/2013 1.69 1.6901 1.63 1.67 73,908
06/12/2013 1.65 1.7 1.63 1.68 97,762
06/11/2013 1.64 1.6599 1.6 1.61 134,034
06/10/2013 1.74 1.74 1.64 1.67 109,568
06/07/2013 1.72 1.72 1.64 1.71 102,129
06/06/2013 1.71 1.71 1.62 1.7 211,029
06/05/2013 1.73 1.732 1.66 1.71 150,708
06/04/2013 1.77 1.8299 1.73 1.73 129,863
06/03/2013 1.82 1.949 1.75 1.76 209,781
05/31/2013 1.82 1.86 1.75 1.8 254,435
05/30/2013 1.84 1.88 1.8 1.83 113,428
05/29/2013 1.92 1.95 1.81 1.83 272,851
05/28/2013 1.9 2.17 1.8201 1.95 1,730,894
05/24/2013 1.79 1.79 1.71 1.72 92,707
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
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?