Biomea Fusion (BMEA) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free bmea Stock Alerts $5.64 -0.17 (-2.93%) (As of 06/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Biomea Fusion Stock Price Performance5 Day Performance+30.86%1 Month Performance-57.40%3 Month Performance-68.40%6 Month Performance-60.20%Year-To-Date Performance-61.16%1 Year Performance-84.68% 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 Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before… Click here now to download the free Precious Metals Buying Guide. BMEA Stock Chart for Saturday, June, 15, 2024 BMEA Chart by TradingView Biomea Fusion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/14/2024$5.81$5.64-2.93%$6.10$5.572.27 million shs$202.70 million06/13/2024$4.63$5.81+25.49%$6.09$4.895.41 million shs$208.81 million06/12/2024$4.43$4.63+4.51%$4.85$4.442.27 million shs$166.40 million06/11/2024$4.31$4.43+2.78%$4.62$4.082.64 million shs$159.21 million06/10/2024$4.14$4.31+4.11%$4.52$3.835.33 million shs$154.90 million06/07/2024$11.27$4.14-63.27%$4.35$3.6111.87 million shs$148.79 million Get the Latest News and Ratings for BMEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter. 06/06/2024$11.84$11.27-4.81%$11.86$11.201.12 million shs$405.04 million06/05/2024$10.95$11.84+8.13%$11.94$10.67686,876 shs$425.53 million06/04/2024$10.95$10.95$11.09$10.54680,734 shs$393.54 million06/03/2024$10.52$10.95+4.09%$11.33$10.62862,874 shs$393.54 million05/31/2024$10.46$10.52+0.57%$10.83$10.38852,528 shs$378.14 million05/30/2024$10.89$10.46-3.95%$11.18$10.151.00 million shs$375.93 million05/29/2024$11.65$10.89-6.52%$11.60$10.601.09 million shs$391.39 million05/28/2024$11.00$11.65+5.91%$11.88$11.13731,482 shs$418.70 million05/27/2024$11.00$11.00$11.61$10.731.05 million shs$395.34 million05/24/2024$11.13$11.00-1.17%$11.60$10.731.05 million shs$395.34 million05/23/2024$11.50$11.13-3.22%$11.62$11.06964,481 shs$400.01 million05/22/2024$11.58$11.50-0.69%$11.86$11.29645,180 shs$413.31 million05/21/2024$12.62$11.58-8.24%$12.59$11.47637,976 shs$416.24 million05/20/2024$12.24$12.62+3.10%$12.70$12.00448,132 shs$453.56 million05/17/2024$12.78$12.24-4.23%$12.85$12.17537,176 shs$439.91 million05/16/2024$13.24$12.78-3.47%$13.43$12.68518,804 shs$459.31 million05/15/2024$12.37$13.24+7.03%$13.33$12.52929,563 shs$475.85 million05/14/2024$11.45$12.37+8.03%$12.85$11.70855,058 shs$444.58 million05/13/2024$10.65$11.45+7.51%$11.47$10.66517,662 shs$411.51 million05/10/2024$11.44$10.65-6.91%$11.79$10.61540,318 shs$382.76 million05/09/2024$11.07$11.44+3.34%$11.59$11.02595,791 shs$411.15 million05/08/2024$12.00$11.07-7.75%$12.01$10.89667,374 shs$397.86 million05/07/2024$12.26$12.00-2.12%$12.44$11.77449,903 shs$431.28 million05/06/2024$12.35$12.26-0.73%$12.69$11.95498,251 shs$441.47 million05/03/2024$11.93$12.35+3.52%$13.11$12.19684,678 shs$444.72 million05/02/2024$11.57$11.93+3.11%$12.07$11.40762,757 shs$429.60 million05/01/2024$10.74$11.57+7.73%$12.08$10.601.12 million shs$416.62 million04/30/2024$10.75$10.74-0.09%$11.13$10.56589,833 shs$385.46 million04/29/2024$10.78$10.75-0.28%$11.16$10.62512,171 shs$385.82 million04/26/2024$10.47$10.78+2.96%$10.90$10.39583,218 shs$386.89 million04/25/2024$10.77$10.47-2.79%$10.55$10.26501,881 shs$375.77 million04/24/2024$10.98$10.77-1.91%$11.24$10.45752,634 shs$386.54 million04/23/2024$10.83$10.98+1.39%$11.39$10.72685,818 shs$394.07 million04/22/2024$10.85$10.83-0.18%$11.28$10.81603,210 shs$388.68 millionGold Set to EXPLODE! (Ad)The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before… Click here now to download the free Precious Metals Buying Guide.04/19/2024$11.16$10.85-2.78%$11.55$10.221.32 million shs$389.41 million04/18/2024$11.50$11.16-2.96%$11.87$10.951.67 million shs$400.53 million04/17/2024$11.95$11.50-3.77%$12.10$11.44802,854 shs$412.74 million04/16/2024$12.51$11.95-4.48%$12.58$11.81615,823 shs$428.89 million04/15/2024$12.98$12.51-3.62%$13.37$12.11712,858 shs$448.98 million04/12/2024$13.28$12.98-2.26%$13.66$12.641.03 million shs$465.85 million04/11/2024$12.76$13.28+4.08%$13.43$12.56786,706 shs$476.62 million04/10/2024$12.80$12.76-0.31%$12.88$12.30791,828 shs$457.96 million04/09/2024$12.51$12.80+2.32%$12.87$12.20857,064 shs$459.39 million04/08/2024$12.73$12.51-1.73%$12.98$12.43601,126 shs$448.97 million04/05/2024$12.61$12.73+0.99%$13.28$12.011.22 million shs$456.88 million04/04/2024$13.96$12.61-9.67%$14.43$12.521.25 million shs$452.39 million04/03/2024$12.80$13.96+9.02%$13.98$13.001.39 million shs$500.85 million04/02/2024$15.30$12.80-16.34%$14.00$12.582.81 million shs$457.09 million04/01/2024$14.95$15.30+2.34%$16.29$14.421.45 million shs$546.36 million03/29/2024$14.95$14.95$15.71$14.85809,848 shs$533.86 million03/28/2024$15.36$14.95-2.67%$15.71$14.85809,843 shs$533.81 million03/27/2024$14.95$15.36+2.74%$15.56$14.70713,708 shs$548.51 million03/26/2024$15.31$14.95-2.35%$15.95$14.94731,257 shs$533.86 million03/25/2024$15.88$15.31-3.59%$16.16$15.25595,526 shs$546.72 million03/22/2024$17.00$15.88-6.59%$16.90$15.84621,909 shs$567.08 million03/21/2024$15.78$17.00+7.73%$17.25$15.951.03 million shs$607.07 million03/20/2024$15.32$15.78+3.00%$15.81$14.78937,615 shs$563.50 million03/19/2024$15.77$15.32-2.82%$16.17$15.141.19 million shs$547.08 million03/18/2024$17.85$15.77-11.68%$17.89$15.761.46 million shs$562.97 million03/15/2024$16.84$17.85+6.00%$18.40$16.565.49 million shs$637.42 million03/14/2024$17.40$16.84-3.22%$18.12$16.171.02 million shs$601.29 million Related Companies: AVBP Stock Price Chart GHRS Stock Price Chart SLN Stock Price Chart ABUS Stock Price Chart LRMR Stock Price Chart PHAR Stock Price Chart PEPG Stock Price Chart APLT Stock Price Chart SVRA Stock Price Chart SIGA Stock Price Chart Receive BMEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BMEA) was last updated on 6/15/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...Crypto 101 Media | SponsoredKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does ...Porter & Company | SponsoredTiny, One-Half Inch Pellet the Key to INFINITE Energy?It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...Eagle Publishing | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredBill Clinton Backing Biden Replacement???Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...The Freeport Society | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Biomea Fusion, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Biomea Fusion With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.