Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free BMEA Stock Alerts
$12.24
-0.54 (-4.23%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomea Fusion Stock Price Performance

5 Day
Performance
-7.55%
1 Month
Performance
+12.81%
3 Month
Performance
-27.79%
6 Month
Performance
+18.60%
Year-To-Date
Performance
-15.70%
1 Year
Performance
-61.39%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

BMEA Stock Chart for Monday, May, 20, 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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club