BGMD

BG Medicine, Inc. Historical Stock Prices

$0.81
*  
0.14
14.74%
Get BGMD Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading BGMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BGMD Pre-Market
 
 
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 31-MAR-2014 TO 31-MAR-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.
16:00  0.97  0.98  0.81  0.81 1,095,156
03/31/2015 0.97 0.98 0.81 0.81 1,095,156
03/30/2015 1.05 1.05 0.9 0.95 978,509
03/27/2015 0.96 1.05 0.92 0.995 1,830,945
03/26/2015 0.842 0.93 0.842 0.92 352,697
03/25/2015 0.875 0.89 0.8302 0.8415 154,051
03/24/2015 0.83 0.95 0.8003 0.92 554,848
03/23/2015 0.8 0.82 0.79 0.8003 119,891
03/20/2015 0.84 0.84 0.79 0.79 166,188
03/19/2015 0.8018 0.84 0.8018 0.84 124,268
03/18/2015 0.8 0.84 0.8 0.84 110,419
03/17/2015 0.84 0.84 0.7801 0.8 144,253
03/16/2015 0.86 0.88 0.756 0.85 425,785
03/13/2015 0.893 0.92 0.85 0.88 260,751
03/12/2015 0.85 0.8899 0.82 0.885 192,988
03/11/2015 0.85 0.89 0.8311 0.84 130,871
03/10/2015 0.87 0.93 0.81 0.88 254,636
03/09/2015 0.93 0.93 0.84 0.87 305,361
03/06/2015 0.89 1.02 0.81 0.9 1,926,585
03/05/2015 0.72 0.886 0.7051 0.86 1,096,522
03/04/2015 0.7 0.7199 0.67 0.7043 261,010
03/03/2015 0.737 0.74 0.69 0.7285 181,266
03/02/2015 0.73 0.7696 0.7001 0.7398 91,595
02/27/2015 0.74 0.743 0.7 0.715 167,806
02/26/2015 0.699 0.77 0.68 0.743 265,133
02/25/2015 0.78 0.78 0.67 0.701 590,481
02/24/2015 0.83 0.839 0.7606 0.78 272,776
02/23/2015 0.83 0.86 0.8 0.81 190,460
02/20/2015 0.84 0.86 0.81 0.8201 93,372
02/19/2015 0.86 0.86 0.82 0.8499 146,095
02/18/2015 0.85 0.87 0.8 0.8277 244,713
02/17/2015 0.91 0.91 0.83 0.87 254,111
02/13/2015 0.89 0.91 0.84 0.88 252,447
02/12/2015 0.84 0.9233 0.8319 0.876 362,669
02/11/2015 0.88 0.8899 0.81 0.8452 553,982
02/10/2015 0.885 0.95 0.88 0.89 483,165
02/09/2015 0.79 0.88 0.76 0.88 499,304
02/06/2015 0.8128 0.8583 0.74 0.76 924,491
02/05/2015 0.93 0.93 0.8501 0.87 348,338
02/04/2015 0.85 0.93 0.85 0.9 308,079
02/03/2015 0.98 0.994 0.85 0.934 1,430,870
02/02/2015 1.1 1.11 0.92 1.02 1,519,422
01/30/2015 1.09 1.22 0.97 1.06 2,889,779
01/29/2015 0.8933 1.14 0.8724 1.08 2,603,197
01/28/2015 0.84 0.9776 0.81 0.97 1,829,530
01/27/2015 0.75 0.8 0.72 0.77 826,187
01/26/2015 0.61 0.7797 0.6 0.7302 915,947
01/23/2015 0.6 0.68 0.5632 0.6373 513,583
01/22/2015 0.589 0.6679 0.57 0.645 1,420,823
01/21/2015 0.43 0.585 0.43 0.5585 963,029
01/20/2015 0.43 0.43 0.4 0.43 49,161
01/16/2015 0.39 0.43 0.38 0.425 70,886
01/15/2015 0.4 0.4099 0.3778 0.405 84,246
01/14/2015 0.41 0.4101 0.36 0.405 128,661
01/13/2015 0.39 0.46 0.37 0.395 243,175
01/12/2015 0.3864 0.41 0.3702 0.4 185,199
01/09/2015 0.4791 0.4802 0.3888 0.41 190,741
01/08/2015 0.4999 0.4999 0.4401 0.4445 280,696
01/07/2015 0.5 0.5152 0.45 0.4925 220,800
01/06/2015 0.5 0.5094 0.485 0.5094 174,089
01/05/2015 0.5 0.5267 0.48 0.5 248,574
01/02/2015 0.46 0.52 0.46 0.52 444,025
12/31/2014 0.52 0.54 0.43 0.461 1,082,745
12/30/2014 0.57 0.65 0.489 0.52 3,949,733
12/29/2014 0.33 0.3499 0.32 0.32 352,278
12/26/2014 0.305 0.3498 0.3 0.33 98,689
12/24/2014 0.3 0.34 0.3 0.317 69,923
12/23/2014 0.35 0.3525 0.3002 0.3202 99,191
12/22/2014 0.37 0.37 0.315 0.3402 165,430
12/19/2014 0.35 0.35 0.291 0.33 209,717
12/18/2014 0.3 0.34 0.3 0.3349 166,313
12/17/2014 0.3 0.305 0.28 0.3 185,703
12/16/2014 0.3 0.3 0.27 0.29 240,165
12/15/2014 0.27 0.29 0.27 0.2727 389,776
12/12/2014 0.303 0.33 0.291 0.3 408,647
12/11/2014 0.29 0.35 0.28 0.3215 1,123,379
12/10/2014 0.37 0.37 0.3 0.3 636,526
12/09/2014 0.375 0.4 0.3111 0.3251 449,806
12/08/2014 0.4 0.4275 0.36 0.37 469,481
12/05/2014 0.4 0.4551 0.3922 0.4 401,684
12/04/2014 0.431 0.474 0.431 0.45 59,170
12/03/2014 0.451 0.49 0.4301 0.4406 87,726
12/02/2014 0.44 0.4898 0.44 0.4601 130,578
12/01/2014 0.47 0.495 0.4401 0.4873 130,447
11/28/2014 0.44 0.47 0.43 0.47 38,445
11/26/2014 0.46 0.465 0.44 0.465 49,377
11/25/2014 0.441 0.469 0.43 0.43 49,985
11/24/2014 0.4399 0.4649 0.43 0.45 273,941
11/21/2014 0.41 0.445 0.41 0.41 128,367
11/20/2014 0.4 0.448 0.4 0.4064 136,731
11/19/2014 0.42 0.42 0.402 0.41 145,725
11/18/2014 0.4 0.43 0.4 0.4023 113,047
11/17/2014 0.4309 0.4398 0.42 0.42 69,722
11/14/2014 0.4225 0.4499 0.42 0.4332 194,562
11/13/2014 0.4301 0.4865 0.4204 0.4504 236,018
11/12/2014 0.4699 0.4886 0.46 0.47 203,782
11/11/2014 0.43 0.4798 0.428 0.4714 40,982
11/10/2014 0.43 0.4603 0.43 0.44 89,969
11/07/2014 0.4203 0.433 0.4102 0.42 293,941
11/06/2014 0.43 0.47 0.402 0.4322 177,340
11/05/2014 0.42 0.45 0.4021 0.45 165,719
11/04/2014 0.49 0.499 0.44 0.44 168,854
11/03/2014 0.44 0.5 0.44 0.48 101,390
10/31/2014 0.457 0.46 0.423 0.4378 179,168
10/30/2014 0.49 0.49 0.45 0.45 78,884
10/29/2014 0.48 0.49 0.45 0.49 189,635
10/28/2014 0.48 0.5099 0.465 0.4746 82,565
10/27/2014 0.49 0.5099 0.48 0.48 137,892
10/24/2014 0.51 0.51 0.47 0.4996 51,555
10/23/2014 0.522 0.5299 0.452 0.5075 238,979
10/22/2014 0.52 0.5598 0.48 0.5091 450,895
10/21/2014 0.5 0.5 0.45 0.4667 268,631
10/20/2014 0.4701 0.51 0.4252 0.435 227,752
10/17/2014 0.37 0.45 0.37 0.45 328,196
10/16/2014 0.36 0.399 0.36 0.39 133,922
10/15/2014 0.379 0.379 0.3601 0.3655 241,864
10/14/2014 0.37 0.3969 0.3602 0.3706 189,566
10/13/2014 0.3899 0.3899 0.36 0.3691 222,961
10/10/2014 0.4 0.4 0.3652 0.38 256,842
10/09/2014 0.44 0.4499 0.364 0.373 464,740
10/08/2014 0.47 0.5 0.38 0.41 1,804,476
10/07/2014 0.5105 0.5372 0.47 0.47 165,263
10/06/2014 0.52 0.54 0.489 0.5085 90,537
10/03/2014 0.51 0.5282 0.4901 0.5156 103,366
10/02/2014 0.5461 0.55 0.48 0.5108 191,253
10/01/2014 0.55 0.55 0.54 0.55 111,781
09/30/2014 0.58 0.58 0.5402 0.5442 92,553
09/29/2014 0.5626 0.58 0.56 0.5625 99,867
09/26/2014 0.6 0.6 0.5616 0.5901 126,720
09/25/2014 0.6 0.6 0.54 0.5914 169,871
09/24/2014 0.6099 0.6099 0.5794 0.5855 36,797
09/23/2014 0.58 0.61 0.5501 0.5899 193,185
09/22/2014 0.545 0.59 0.53 0.55 92,451
09/19/2014 0.54 0.568 0.5316 0.556 160,125
09/18/2014 0.5988 0.5989 0.53 0.5421 248,813
09/17/2014 0.55 0.5989 0.5499 0.5912 313,975
09/16/2014 0.65 0.69 0.5035 0.5597 793,430
09/15/2014 0.7 0.71 0.65 0.67 111,014
09/12/2014 0.6918 0.7199 0.69 0.6915 105,596
09/11/2014 0.69 0.72 0.69 0.7101 106,124
09/10/2014 0.7 0.715 0.681 0.6906 77,178
09/09/2014 0.74 0.75 0.68 0.7 325,373
09/08/2014 0.77 0.8053 0.7411 0.745 131,201
09/05/2014 0.78 0.7842 0.75 0.7799 73,639
09/04/2014 0.78 0.7998 0.77 0.7716 86,319
09/03/2014 0.79 0.8375 0.7525 0.77 75,265
09/02/2014 0.77 0.8002 0.77 0.8 50,050
08/29/2014 0.75 0.7999 0.747 0.78 32,031
08/28/2014 0.77 0.778 0.732 0.76 101,182
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
*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?