Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free BMEA Stock Alerts
$12.24
-0.54 (-4.23%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomea Fusion Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
+12.81%
3 Month
Performance
-31.00%
6 Month
Performance
+17.69%
Year-To-Date
Performance
-15.70%
1 Year
Performance
-61.39%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

BMEA Stock Chart for Sunday, May, 19, 2024

BMEA Chart by TradingView

Biomea Fusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NASDAQ:BMEA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company