Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free BMEA Stock Alerts
$4.14
-7.13 (-63.27%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Biomea Fusion Stock Price Performance

5 Day
Performance
-60.65%
1 Month
Performance
-65.50%
3 Month
Performance
-73.96%
6 Month
Performance
-72.46%
Year-To-Date
Performance
-71.49%
1 Year
Performance
-89.58%
Receive BMEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
This Crypto bull market is not even halfway over

BMEA Stock Chart for Friday, June, 7, 2024

BMEA Chart by TradingView

Biomea Fusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.27$4.14
-63.27%		$4.35$3.6111.87 million shs$148.79 million
06/06/2024$11.84$11.27
-4.81%		$11.86$11.201.12 million shs$405.04 million
06/05/2024$10.95$11.84
+8.13%		$11.94$10.67686,876 shs$425.53 million
06/04/2024$10.95$10.95$11.09$10.54680,734 shs$393.54 million
06/03/2024$10.52$10.95
+4.09%		$11.33$10.62862,874 shs$393.54 million
05/31/2024$10.46$10.52
+0.57%		$10.83$10.38852,528 shs$378.14 million
05/30/2024$10.89$10.46
-3.95%		$11.18$10.151.00 million shs$375.93 million
05/29/2024$11.65$10.89
-6.52%		$11.60$10.601.09 million shs$391.39 million
05/28/2024$11.00$11.65
+5.91%		$11.88$11.13731,482 shs$418.70 million
05/27/2024$11.00$11.00$11.61$10.731.05 million shs$395.34 million
05/24/2024$11.13$11.00
-1.17%		$11.60$10.731.05 million shs$395.34 million
05/23/2024$11.50$11.13
-3.22%		$11.62$11.06964,481 shs$400.01 million
05/22/2024$11.58$11.50
-0.69%		$11.86$11.29645,180 shs$413.31 million
05/21/2024$12.62$11.58
-8.24%		$12.59$11.47637,976 shs$416.24 million
05/20/2024$12.24$12.62
+3.10%		$12.70$12.00448,132 shs$453.56 million
05/17/2024$12.78$12.24
-4.23%		$12.85$12.17537,176 shs$439.91 million
05/16/2024$13.24$12.78
-3.47%		$13.43$12.68518,804 shs$459.31 million
05/15/2024$12.37$13.24
+7.03%		$13.33$12.52929,563 shs$475.85 million
05/14/2024$11.45$12.37
+8.03%		$12.85$11.70855,058 shs$444.58 million
05/13/2024$10.65$11.45
+7.51%		$11.47$10.66517,662 shs$411.51 million
05/10/2024$11.44$10.65
-6.91%		$11.79$10.61540,318 shs$382.76 million
05/09/2024$11.07$11.44
+3.34%		$11.59$11.02595,791 shs$411.15 million
05/08/2024$12.00$11.07
-7.75%		$12.01$10.89667,374 shs$397.86 million
05/07/2024$12.26$12.00
-2.12%		$12.44$11.77449,903 shs$431.28 million
05/06/2024$12.35$12.26
-0.73%		$12.69$11.95498,251 shs$441.47 million
05/03/2024$11.93$12.35
+3.52%		$13.11$12.19684,678 shs$444.72 million
05/02/2024$11.57$11.93
+3.11%		$12.07$11.40762,757 shs$429.60 million
05/01/2024$10.74$11.57
+7.73%		$12.08$10.601.12 million shs$416.62 million
04/30/2024$10.75$10.74
-0.09%		$11.13$10.56589,833 shs$385.46 million
04/29/2024$10.78$10.75
-0.28%		$11.16$10.62512,171 shs$385.82 million
04/26/2024$10.47$10.78
+2.96%		$10.90$10.39583,218 shs$386.89 million
04/25/2024$10.77$10.47
-2.79%		$10.55$10.26501,881 shs$375.77 million
04/24/2024$10.98$10.77
-1.91%		$11.24$10.45752,634 shs$386.54 million
04/23/2024$10.83$10.98
+1.39%		$11.39$10.72685,818 shs$394.07 million
04/22/2024$10.85$10.83
-0.18%		$11.28$10.81603,210 shs$388.68 million
04/19/2024$11.16$10.85
-2.78%		$11.55$10.221.32 million shs$389.41 million
04/18/2024$11.50$11.16
-2.96%		$11.87$10.951.67 million shs$400.53 million
04/17/2024$11.95$11.50
-3.77%		$12.10$11.44802,854 shs$412.74 million
04/16/2024$12.51$11.95
-4.48%		$12.58$11.81615,823 shs$428.89 million
04/15/2024$12.98$12.51
-3.62%		$13.37$12.11712,858 shs$448.98 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024$13.28$12.98
-2.26%		$13.66$12.641.03 million shs$465.85 million
04/11/2024$12.76$13.28
+4.08%		$13.43$12.56786,706 shs$476.62 million
04/10/2024$12.80$12.76
-0.31%		$12.88$12.30791,828 shs$457.96 million
04/09/2024$12.51$12.80
+2.32%		$12.87$12.20857,064 shs$459.39 million
04/08/2024$12.73$12.51
-1.73%		$12.98$12.43601,126 shs$448.97 million
04/05/2024$12.61$12.73
+0.99%		$13.28$12.011.22 million shs$456.88 million
04/04/2024$13.96$12.61
-9.67%		$14.43$12.521.25 million shs$452.39 million
04/03/2024$12.80$13.96
+9.02%		$13.98$13.001.39 million shs$500.85 million
04/02/2024$15.30$12.80
-16.34%		$14.00$12.582.81 million shs$457.09 million
04/01/2024$14.95$15.30
+2.34%		$16.29$14.421.45 million shs$546.36 million
03/29/2024$14.95$14.95$15.71$14.85809,848 shs$533.86 million
03/28/2024$15.36$14.95
-2.67%		$15.71$14.85809,843 shs$533.81 million
03/27/2024$14.95$15.36
+2.74%		$15.56$14.70713,708 shs$548.51 million
03/26/2024$15.31$14.95
-2.35%		$15.95$14.94731,257 shs$533.86 million
03/25/2024$15.88$15.31
-3.59%		$16.16$15.25595,526 shs$546.72 million
03/22/2024$17.00$15.88
-6.59%		$16.90$15.84621,909 shs$567.08 million
03/21/2024$15.78$17.00
+7.73%		$17.25$15.951.03 million shs$607.07 million
03/20/2024$15.32$15.78
+3.00%		$15.81$14.78937,615 shs$563.50 million
03/19/2024$15.77$15.32
-2.82%		$16.17$15.141.19 million shs$547.08 million
03/18/2024$17.85$15.77
-11.68%		$17.89$15.761.46 million shs$562.97 million
03/15/2024$16.84$17.85
+6.00%		$18.40$16.565.49 million shs$637.42 million
03/14/2024$17.40$16.84
-3.22%		$18.12$16.171.02 million shs$601.29 million
03/13/2024$15.62$17.40
+11.40%		$17.54$15.751.10 million shs$621.35 million
03/12/2024$15.41$15.62
+1.36%		$15.75$14.831.26 million shs$557.79 million
03/11/2024$15.36$15.41
+0.33%		$16.29$15.371.20 million shs$550.29 million
03/08/2024$15.90$15.36
-3.40%		$16.32$15.34918,835 shs$548.51 million
03/07/2024$15.80$15.90
+0.63%		$16.75$14.901.52 million shs$567.79 million
03/06/2024$17.52$15.80
-9.82%		$16.99$14.243.15 million shs$564.22 million

Related Companies:
This page (NASDAQ:BMEA) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored