Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free BMEA Stock Alerts
$10.52
+0.06 (+0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Biomea Fusion Stock Price Performance

5 Day
Performance
-9.70%
1 Month
Performance
-11.82%
3 Month
Performance
-40.93%
6 Month
Performance
-36.93%
Year-To-Date
Performance
-27.55%
1 Year
Performance
-70.61%
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 Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

BMEA Stock Chart for Sunday, June, 2, 2024

BMEA Chart by TradingView

Biomea Fusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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

Related Companies:
This page (NASDAQ:BMEA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media