Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free BMEA Stock Alerts
$10.83
-0.02 (-0.18%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomea Fusion Stock Price Performance

5 Day
Performance
-2.96%
1 Month
Performance
-31.80%
3 Month
Performance
-27.75%
6 Month
Performance
+2.75%
Year-To-Date
Performance
-25.41%
1 Year
Performance
-64.41%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

BMEA Stock Chart for Tuesday, April, 23, 2024

BMEA Chart by TradingView

Biomea Fusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/05/2024$17.83$17.52
-1.74%		$18.50$17.33853,558 shs$625.64 million
03/04/2024$17.81$17.83
+0.11%		$17.89$16.35905,018 shs$636.64 million
03/01/2024$17.50$17.81
+1.77%		$18.42$17.27757,910 shs$636.00 million
02/29/2024$18.51$17.50
-5.46%		$19.35$17.50875,610 shs$624.86 million
02/28/2024$18.85$18.51
-1.80%		$19.25$18.21734,703 shs$660.99 million
02/27/2024$16.85$18.85
+11.87%		$19.28$16.731.21 million shs$673.13 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/26/2024$15.98$16.85
+5.44%		$17.15$16.00586,097 shs$601.71 million
02/23/2024$16.14$15.98
-0.99%		$16.33$15.60514,841 shs$570.65 million
02/22/2024$15.33$16.14
+5.28%		$16.36$15.23745,343 shs$576.36 million
02/21/2024$16.95$15.33
-9.56%		$16.84$15.201.14 million shs$547.43 million
02/20/2024$17.74$16.95
-4.45%		$17.86$16.86634,226 shs$605.28 million
02/19/2024$17.74$17.74$17.97$16.80907,800 shs$633.42 million
02/16/2024$17.35$17.74
+2.25%		$17.97$16.80907,487 shs$633.50 million
02/15/2024$17.32$17.35
+0.17%		$17.68$16.88547,730 shs$619.50 million
02/14/2024$16.70$17.32
+3.71%		$17.33$16.62537,650 shs$618.50 million
02/13/2024$17.87$16.70
-6.55%		$17.55$16.41896,785 shs$596.36 million
02/12/2024$18.33$17.87
-2.51%		$18.56$17.62593,766 shs$638.14 million
02/09/2024$17.76$18.33
+3.21%		$18.76$17.81598,384 shs$654.56 million
02/08/2024$18.26$17.76
-2.74%		$18.33$17.56556,537 shs$634.21 million
02/07/2024$18.67$18.26
-2.20%		$18.88$17.331.21 million shs$652.07 million
02/06/2024$18.60$18.67
+0.38%		$19.89$18.41983,097 shs$666.71 million
02/05/2024$18.47$18.60
+0.70%		$19.16$18.05534,071 shs$664.21 million
02/02/2024$19.50$18.47
-5.28%		$19.69$17.93849,402 shs$659.56 million
02/01/2024$18.08$19.50
+7.85%		$20.21$17.801.29 million shs$696.35 million
01/31/2024$17.74$18.08
+1.92%		$19.50$17.75874,046 shs$645.56 million
01/30/2024$18.04$17.74
-1.66%		$18.56$17.56865,984 shs$633.50 million
01/29/2024$16.49$18.04
+9.40%		$18.25$16.38801,644 shs$644.21 million
01/26/2024$17.07$16.49
-3.40%		$17.15$16.16600,675 shs$588.79 million
01/25/2024$15.00$17.07
+13.80%		$17.41$15.201.22 million shs$609.57 million
01/24/2024$14.99$15.00
+0.07%		$15.23$14.72603,460 shs$535.65 million
01/23/2024$14.59$14.99
+2.74%		$15.20$14.43556,949 shs$535.29 million
01/22/2024$13.92$14.59
+4.81%		$14.71$13.90660,700 shs$521.01 million

Related Companies:
This page (NASDAQ:BMEA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press