BG MEDICINE Historical Stock Price

Below is the stock price history for Bg Medicine BGMD. Data is recorded each day for the historical open, high, low, close and volume. The Bg Medicine stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bg Medicine Historical Stock Price

DateOpenHighLowCloseVolume
2015-09-15 0.65 0.68 0.385 0.385 43,187
2015-09-14 0.6201 0.68 0.6155 0.68 1,703
2015-09-11 0.60 0.6277 0.60 0.6152 2,800
2015-09-10 0.6299 0.6299 0.60 0.60 1,700
2015-09-09 0.6289 0.6289 0.6289 0.6289 3,800
2015-09-08 0.6301 0.6342 0.59 0.626 11,900
2015-09-04 0.6203 0.625 0.6125 0.6157 1,670
2015-09-03 0.69 0.69 0.64 0.65 4,358
2015-09-02 0.66 0.67 0.655 0.6601 3,052
2015-09-01 0.6811 0.6811 0.6675 0.6749 1,407
2015-08-31 0.7202 0.7202 0.72 0.72 300
2015-08-28 0.745 0.76 0.7306 0.732 900
2015-08-27 0.7998 0.7998 0.752 0.752 1,400
2015-08-26 0.754 0.754 0.7537 0.7537 1,410
2015-08-25 0.7981 0.8001 0.7601 0.7701 7,200
2015-08-24 0.81 0.81 0.76 0.7603 7,875
2015-08-21 0.8699 0.90 0.83 0.89 5,200
2015-08-20 0.8095 0.88 0.77 0.88 3,200
2015-08-19 0.8395 0.8591 0.8303 0.8317 4,008
2015-08-18 0.87 0.92 0.87 0.8789 2,800
2015-08-17 0.8156 0.8791 0.8156 0.8696 5,937
2015-08-14 0.9001 0.9001 0.8119 0.85 4,332
2015-08-13 0.91 0.95 0.8801 0.92 16,096
2015-08-12 1.48 1.55 1.46 1.49 9,100
2015-08-11 1.57 1.57 1.53 1.53 200
2015-08-10 1.55 1.55 1.55 1.55 100
2015-08-07 1.52 1.53 1.52 1.53 400
2015-08-06 1.55 1.70 1.54 1.60 3,078
2015-08-05 1.61 1.61 1.56 1.56 300
2015-08-04 1.62 1.87 1.62 1.74 2,902

» More Bg Medicine Stock Price History

To see other companies like Bg Medicine (BGMD), view our stock market today for news, and other data.