Canada markets open in 6 hours 24 minutes

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.21-0.34 (-6.13%)
At close: 04:00PM EDT
5.25 +0.04 (+0.77%)
After hours: 07:58PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20245.585.585.175.215.21648,500
Jun 24, 20245.305.835.295.555.551,371,800
Jun 21, 20245.155.505.085.265.266,842,300
Jun 20, 20244.865.214.695.195.191,623,200
Jun 18, 20245.075.084.744.854.851,549,700
Jun 17, 20245.615.614.675.095.092,134,600
Jun 14, 20245.706.105.575.645.642,267,900
Jun 13, 20244.956.094.895.815.815,410,500
Jun 12, 20244.594.854.434.634.632,269,500
Jun 11, 20244.194.624.084.434.432,642,800
Jun 10, 20244.204.523.834.314.315,331,900
Jun 07, 20243.884.353.614.144.1411,882,800
Jun 06, 202411.8011.8611.2011.2711.271,196,200
Jun 05, 202411.0611.9410.6711.8411.84687,000
Jun 04, 202410.8811.0910.5410.9510.95681,200
Jun 03, 202410.8511.3410.6110.9510.95862,900
May 31, 202410.6410.8310.3810.5210.52852,500
May 30, 202410.9611.1810.1510.4610.461,003,400
May 29, 202411.3411.6010.6010.8910.891,093,500
May 28, 202411.2711.8811.1311.6511.65731,300
May 24, 202411.1311.6010.7311.0011.001,054,700
May 23, 202411.6111.6211.0611.1311.13964,500
May 22, 202411.6311.8511.2911.5011.50645,300
May 21, 202412.4812.5911.4711.5811.58638,400
May 20, 202412.2412.7012.0012.6212.62448,200
May 17, 202412.8512.8512.1712.2412.24537,200
May 16, 202413.2413.4312.6812.7812.78518,800
May 15, 202412.5913.3312.5213.2413.24929,600
May 14, 202411.7012.8511.7012.3712.37855,500
May 13, 202410.8011.4710.6611.4511.45517,900
May 10, 202411.5911.7910.6110.6510.65540,300
May 09, 202411.1511.5911.0011.4411.44596,100
May 08, 202411.7612.0110.8911.0711.07667,400
May 07, 202412.2512.4511.7712.0012.00449,900
May 06, 202412.6212.6911.9512.2612.26498,300
May 03, 202412.8313.1112.1812.3512.35684,700
May 02, 202411.5312.0711.3711.9311.93762,800
May 01, 202410.7212.0810.6011.5711.571,116,900
Apr 30, 202410.6611.1310.5610.7410.74589,800
Apr 29, 202410.8611.1610.6110.7510.75512,200
Apr 26, 202410.5710.9010.3910.7810.78583,300
Apr 25, 202410.5310.5510.2610.4710.47501,900
Apr 24, 202411.0011.2410.4410.7710.77854,300
Apr 23, 202410.7911.3910.7210.9810.98685,800
Apr 22, 202411.0111.2810.8110.8310.83603,200
Apr 19, 202411.0311.5510.2210.8510.851,318,800
Apr 18, 202411.4111.8710.9511.1611.161,671,300
Apr 17, 202412.0912.1011.4411.5011.50802,900
Apr 16, 202412.4012.5811.7911.9511.95615,800
Apr 15, 202412.8813.3712.1112.5112.51712,800
Apr 12, 202413.2313.6612.6412.9812.981,030,800
Apr 11, 202412.8213.4312.5613.2813.28786,700
Apr 10, 202412.3112.8812.3012.7612.76791,800
Apr 09, 202412.5112.8612.2012.8012.80858,000
Apr 08, 202412.7712.9812.4212.5112.51601,100
Apr 05, 202412.6113.2812.0112.7312.731,218,700
Apr 04, 202414.0314.4312.5212.6012.601,250,600
Apr 03, 202413.0013.9813.0013.9513.951,386,500
Apr 02, 202413.7814.0012.5712.8012.802,812,800
Apr 01, 202415.3516.2914.4215.3015.301,446,300
Mar 28, 202415.3715.7114.8514.9514.95809,800
Mar 27, 202415.1815.5614.7015.3615.36713,700
Mar 26, 202415.5315.9414.9414.9514.95731,400
Mar 25, 202415.7716.1715.2515.3115.31596,500
Mar 22, 202416.8416.9715.8415.8815.88621,900
Mar 21, 202416.0017.2515.9517.0017.001,026,100
Mar 20, 202415.3115.8114.7815.7815.78938,300
Mar 19, 202415.8516.1715.1415.3215.321,187,900
Mar 18, 202417.6917.8915.7615.7715.771,464,700
Mar 15, 202416.5618.4016.5617.8517.855,620,900
Mar 14, 202417.4518.1216.1716.8416.841,024,600
Mar 13, 202415.7717.5415.7517.4017.401,099,100
Mar 12, 202415.3515.7514.8315.6215.621,256,900
Mar 11, 202415.4116.2915.3715.4115.411,199,700
Mar 08, 202416.1616.3215.3415.3615.36918,800
Mar 07, 202415.9716.7514.8915.9015.901,515,100
Mar 06, 202414.5916.9914.2415.8015.803,153,200
Mar 05, 202417.5118.5017.3317.5217.52853,600
Mar 04, 202417.8617.8916.3417.8317.83905,000
Mar 01, 202417.5218.4217.2717.8117.81757,900
Feb 29, 202419.0019.3517.5017.5017.50877,700
Feb 28, 202419.1219.2518.2018.5118.51734,700
Feb 27, 202416.7319.2816.7318.8518.851,212,100
Feb 26, 202416.0117.1516.0016.8516.85586,100
Feb 23, 202416.1516.3315.6015.9815.98514,800
Feb 22, 202415.3316.3615.2316.1416.14745,300
Feb 21, 202416.7216.8415.2015.3315.331,145,000
Feb 20, 202417.7117.8616.8616.9516.95635,200
Feb 16, 202417.1817.9716.8017.7417.74907,800
Feb 15, 202417.2317.6816.8817.3517.35551,600
Feb 14, 202416.8317.3316.6217.3217.32538,000
Feb 13, 202417.5517.5516.4116.7016.70912,900
Feb 12, 202418.1918.5617.6117.8717.87594,400
Feb 09, 202418.0718.7517.8118.3318.33599,800
Feb 08, 202418.2518.3317.5617.7617.76556,800
Feb 07, 202418.8318.8817.3318.2618.261,224,000
Feb 06, 202419.7819.8918.4118.6718.67983,200
Feb 05, 202418.2619.1618.0518.6018.60539,600
Feb 02, 202419.3919.6817.9318.4718.47849,400
Feb 01, 202418.2320.2117.8019.5019.501,288,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...