UK markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.78+0.31 (+2.96%)
At close: 04:00PM EDT
10.78 0.00 (0.00%)
After hours: 05:37PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.5710.9010.3910.7810.78583,300
25 Apr 202410.5310.5510.2610.4710.47501,900
24 Apr 202411.0011.2410.4410.7710.77854,300
23 Apr 202410.7911.3910.7210.9810.98685,800
22 Apr 202411.0111.2810.8110.8310.83603,200
19 Apr 202411.0311.5510.2210.8510.851,318,800
18 Apr 202411.4111.8710.9511.1611.161,671,300
17 Apr 202412.0912.1011.4411.5011.50802,900
16 Apr 202412.4012.5811.7911.9511.95615,800
15 Apr 202412.8813.3712.1112.5112.51712,800
12 Apr 202413.2313.6612.6412.9812.981,030,800
11 Apr 202412.8213.4312.5613.2813.28786,700
10 Apr 202412.3112.8812.3012.7612.76791,800
09 Apr 202412.5112.8612.2012.8012.80858,000
08 Apr 202412.7712.9812.4212.5112.51601,100
05 Apr 202412.6113.2812.0112.7312.731,218,700
04 Apr 202414.0314.4312.5212.6012.601,250,600
03 Apr 202413.0013.9813.0013.9513.951,386,500
02 Apr 202413.7814.0012.5712.8012.802,812,800
01 Apr 202415.3516.2914.4215.3015.301,446,300
28 Mar 202415.3715.7114.8514.9514.95809,800
27 Mar 202415.1815.5614.7015.3615.36713,700
26 Mar 202415.5315.9414.9414.9514.95731,400
25 Mar 202415.7716.1715.2515.3115.31596,500
22 Mar 202416.8416.9715.8415.8815.88621,900
21 Mar 202416.0017.2515.9517.0017.001,026,100
20 Mar 202415.3115.8114.7815.7815.78938,300
19 Mar 202415.8516.1715.1415.3215.321,187,900
18 Mar 202417.6917.8915.7615.7715.771,464,700
15 Mar 202416.5618.4016.5617.8517.855,620,900
14 Mar 202417.4518.1216.1716.8416.841,024,600
13 Mar 202415.7717.5415.7517.4017.401,099,100
12 Mar 202415.3515.7514.8315.6215.621,256,900
11 Mar 202415.4116.2915.3715.4115.411,199,700
08 Mar 202416.1616.3215.3415.3615.36918,800
07 Mar 202415.9716.7514.8915.9015.901,515,100
06 Mar 202414.5916.9914.2415.8015.803,153,200
05 Mar 202417.5118.5017.3317.5217.52853,600
04 Mar 202417.8617.8916.3417.8317.83905,000
01 Mar 202417.5218.4217.2717.8117.81757,900
29 Feb 202419.0019.3517.5017.5017.50877,700
28 Feb 202419.1219.2518.2018.5118.51734,700
27 Feb 202416.7319.2816.7318.8518.851,212,100
26 Feb 202416.0117.1516.0016.8516.85586,100
23 Feb 202416.1516.3315.6015.9815.98514,800
22 Feb 202415.3316.3615.2316.1416.14745,300
21 Feb 202416.7216.8415.2015.3315.331,145,000
20 Feb 202417.7117.8616.8616.9516.95635,200
16 Feb 202417.1817.9716.8017.7417.74907,800
15 Feb 202417.2317.6816.8817.3517.35551,600
14 Feb 202416.8317.3316.6217.3217.32538,000
13 Feb 202417.5517.5516.4116.7016.70912,900
12 Feb 202418.1918.5617.6117.8717.87594,400
09 Feb 202418.0718.7517.8118.3318.33599,800
08 Feb 202418.2518.3317.5617.7617.76556,800
07 Feb 202418.8318.8817.3318.2618.261,224,000
06 Feb 202419.7819.8918.4118.6718.67983,200
05 Feb 202418.2619.1618.0518.6018.60539,600
02 Feb 202419.3919.6817.9318.4718.47849,400
01 Feb 202418.2320.2117.8019.5019.501,288,200
31 Jan 202417.8119.5017.7518.0818.08874,600
30 Jan 202418.1918.5617.5617.7417.74880,100
29 Jan 202416.7518.2516.3618.0418.04801,700
26 Jan 202417.0017.1516.1616.4916.49600,700
25 Jan 202415.2017.4115.1917.0717.071,222,200
24 Jan 202415.1115.2314.7215.0015.00605,300
23 Jan 202414.5415.2014.4314.9914.99560,500
22 Jan 202414.3414.7113.9014.5914.59660,700
19 Jan 202414.0514.3013.4413.9213.92745,900
18 Jan 202415.0015.0314.0314.1814.18651,600
17 Jan 202414.0514.4813.7014.4414.44520,500
16 Jan 202415.0615.1014.3714.4114.41618,100
12 Jan 202415.5415.7414.9415.2115.21690,100
11 Jan 202416.8317.0315.0615.3115.311,267,300
10 Jan 202416.4617.6616.3016.8416.84969,700
09 Jan 202415.6116.5015.3116.3716.37683,100
08 Jan 202414.8015.9514.3815.9415.941,017,200
05 Jan 202415.2515.4114.6014.7114.71851,200
04 Jan 202414.8015.8214.2115.3015.301,033,100
03 Jan 202414.8015.0614.4414.7814.78563,200
02 Jan 202414.5015.3514.3814.6714.67755,300
29 Dec 202315.4915.7214.3014.5214.521,111,700
28 Dec 202314.9116.2014.6715.4915.491,291,800
27 Dec 202315.3715.5414.1214.5814.581,059,600
26 Dec 202314.7315.5614.3315.1615.161,014,900
22 Dec 202314.6715.5914.2314.3114.31956,400
21 Dec 202314.0814.8314.0814.6114.61562,900
20 Dec 202314.1915.2713.7213.7513.751,566,000
19 Dec 202314.1414.4013.5614.2014.201,124,900
18 Dec 202314.2514.6513.7513.9913.991,283,400
15 Dec 202314.1414.7013.3914.1714.173,133,300
14 Dec 202315.0015.0013.7114.0514.051,974,600
13 Dec 202313.3014.6613.0514.6314.631,900,200
12 Dec 202311.8213.6511.1313.5713.572,965,000
11 Dec 202312.7512.9410.3611.7711.777,550,800
08 Dec 202315.5717.1510.3516.8916.896,625,500
07 Dec 202318.4520.4614.6215.0315.033,768,600
06 Dec 202319.1020.2218.2918.4518.451,369,900
05 Dec 202320.9421.5717.9018.9118.912,494,000
04 Dec 202316.9622.7416.9519.8019.803,912,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...