Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 5.26 | 5.82 | 5.22 | 5.81 | 5.81 | 100,400 |
| 26 May 2022 | 5.22 | 5.39 | 5.08 | 5.20 | 5.20 | 59,000 |
| 25 May 2022 | 5.54 | 5.54 | 5.07 | 5.19 | 5.19 | 89,900 |
| 24 May 2022 | 5.64 | 5.82 | 5.48 | 5.62 | 5.62 | 83,400 |
| 23 May 2022 | 6.46 | 6.51 | 5.38 | 5.73 | 5.73 | 227,500 |
| 20 May 2022 | 6.00 | 6.56 | 5.79 | 6.54 | 6.54 | 197,500 |
| 19 May 2022 | 5.18 | 6.14 | 5.18 | 6.03 | 6.03 | 322,500 |
| 18 May 2022 | 5.20 | 5.41 | 5.07 | 5.19 | 5.19 | 245,400 |
| 17 May 2022 | 3.99 | 5.45 | 3.94 | 5.22 | 5.22 | 1,261,000 |
| 16 May 2022 | 3.81 | 4.00 | 3.45 | 3.88 | 3.88 | 185,400 |
| 13 May 2022 | 4.17 | 4.32 | 3.80 | 3.86 | 3.86 | 400,900 |
| 12 May 2022 | 4.01 | 5.07 | 4.01 | 4.19 | 4.19 | 285,700 |
| 11 May 2022 | 4.50 | 4.58 | 3.85 | 4.10 | 4.10 | 386,300 |
| 10 May 2022 | 3.98 | 4.80 | 3.95 | 4.54 | 4.54 | 288,300 |
| 09 May 2022 | 4.09 | 4.09 | 3.87 | 3.97 | 3.97 | 226,000 |
| 06 May 2022 | 3.74 | 4.09 | 3.57 | 4.01 | 4.01 | 101,500 |
| 05 May 2022 | 3.87 | 3.93 | 3.64 | 3.72 | 3.72 | 80,100 |
| 04 May 2022 | 3.54 | 3.92 | 3.49 | 3.89 | 3.89 | 141,100 |
| 03 May 2022 | 2.99 | 3.59 | 2.99 | 3.54 | 3.54 | 212,500 |
| 02 May 2022 | 2.96 | 3.10 | 2.84 | 3.00 | 3.00 | 289,400 |
| 29 Apr 2022 | 3.22 | 3.33 | 2.97 | 3.00 | 3.00 | 112,200 |
| 28 Apr 2022 | 3.14 | 3.32 | 3.06 | 3.27 | 3.27 | 98,200 |
| 27 Apr 2022 | 3.06 | 3.16 | 3.00 | 3.07 | 3.07 | 82,400 |
| 26 Apr 2022 | 3.20 | 3.22 | 2.96 | 3.07 | 3.07 | 154,900 |
| 25 Apr 2022 | 3.24 | 3.27 | 3.10 | 3.26 | 3.26 | 72,800 |
| 22 Apr 2022 | 3.63 | 3.65 | 3.15 | 3.22 | 3.22 | 99,400 |
| 21 Apr 2022 | 4.11 | 4.11 | 3.61 | 3.66 | 3.66 | 55,900 |
| 20 Apr 2022 | 4.16 | 4.28 | 4.01 | 4.08 | 4.08 | 66,500 |
| 19 Apr 2022 | 4.14 | 4.26 | 4.03 | 4.16 | 4.16 | 83,100 |
| 18 Apr 2022 | 4.53 | 4.53 | 4.08 | 4.19 | 4.19 | 161,900 |
| 14 Apr 2022 | 4.64 | 4.73 | 4.49 | 4.55 | 4.55 | 83,000 |
| 13 Apr 2022 | 4.59 | 4.78 | 4.55 | 4.59 | 4.59 | 43,000 |
| 12 Apr 2022 | 4.60 | 4.66 | 4.41 | 4.60 | 4.60 | 86,900 |
| 11 Apr 2022 | 4.55 | 4.63 | 4.44 | 4.56 | 4.56 | 68,400 |
| 08 Apr 2022 | 4.57 | 4.63 | 4.53 | 4.58 | 4.58 | 94,100 |
| 07 Apr 2022 | 4.59 | 4.63 | 4.41 | 4.57 | 4.57 | 108,800 |
| 06 Apr 2022 | 4.60 | 4.66 | 4.44 | 4.55 | 4.55 | 80,100 |
| 05 Apr 2022 | 4.78 | 4.87 | 4.51 | 4.59 | 4.59 | 46,900 |
| 04 Apr 2022 | 4.51 | 4.77 | 4.43 | 4.72 | 4.72 | 112,900 |
| 01 Apr 2022 | 4.44 | 4.49 | 4.33 | 4.41 | 4.41 | 146,800 |
| 31 Mar 2022 | 4.40 | 4.50 | 4.37 | 4.46 | 4.46 | 85,900 |
| 30 Mar 2022 | 4.47 | 4.55 | 4.31 | 4.39 | 4.39 | 72,900 |
| 29 Mar 2022 | 4.49 | 4.67 | 4.30 | 4.46 | 4.46 | 74,800 |
| 28 Mar 2022 | 4.53 | 4.57 | 4.12 | 4.46 | 4.46 | 80,900 |
| 25 Mar 2022 | 4.78 | 4.78 | 4.47 | 4.54 | 4.54 | 53,600 |
| 24 Mar 2022 | 4.86 | 4.88 | 4.67 | 4.75 | 4.75 | 52,100 |
| 23 Mar 2022 | 5.09 | 5.09 | 4.70 | 4.88 | 4.88 | 101,400 |
| 22 Mar 2022 | 5.50 | 5.58 | 5.03 | 5.12 | 5.12 | 69,200 |
| 21 Mar 2022 | 5.60 | 5.70 | 5.44 | 5.52 | 5.52 | 55,800 |
| 18 Mar 2022 | 5.41 | 5.69 | 5.26 | 5.62 | 5.62 | 148,000 |
| 17 Mar 2022 | 5.48 | 5.58 | 5.12 | 5.41 | 5.41 | 61,100 |
| 16 Mar 2022 | 5.87 | 5.97 | 5.31 | 5.54 | 5.54 | 80,300 |
| 15 Mar 2022 | 6.48 | 6.48 | 5.71 | 5.84 | 5.84 | 82,500 |
| 14 Mar 2022 | 6.47 | 6.57 | 6.31 | 6.44 | 6.44 | 132,000 |
| 11 Mar 2022 | 6.84 | 6.85 | 6.31 | 6.56 | 6.56 | 96,400 |
| 10 Mar 2022 | 6.63 | 6.80 | 6.54 | 6.71 | 6.71 | 131,300 |
| 09 Mar 2022 | 6.68 | 6.95 | 6.54 | 6.83 | 6.83 | 58,600 |
| 08 Mar 2022 | 6.40 | 6.85 | 6.23 | 6.58 | 6.58 | 90,000 |
| 07 Mar 2022 | 6.44 | 6.58 | 6.01 | 6.40 | 6.40 | 72,400 |
| 04 Mar 2022 | 5.93 | 6.60 | 5.91 | 6.35 | 6.35 | 112,100 |
| 03 Mar 2022 | 6.10 | 6.10 | 5.74 | 5.90 | 5.90 | 132,100 |
| 02 Mar 2022 | 5.98 | 6.20 | 5.77 | 6.00 | 6.00 | 46,400 |
| 01 Mar 2022 | 6.06 | 6.40 | 5.82 | 5.93 | 5.93 | 80,700 |
| 28 Feb 2022 | 6.77 | 7.12 | 6.36 | 6.41 | 6.41 | 120,400 |
| 25 Feb 2022 | 6.46 | 7.03 | 6.37 | 6.88 | 6.88 | 219,400 |
| 24 Feb 2022 | 5.65 | 6.50 | 5.65 | 6.43 | 6.43 | 69,900 |
| 23 Feb 2022 | 6.13 | 6.20 | 5.91 | 6.04 | 6.04 | 69,400 |
| 22 Feb 2022 | 6.08 | 6.39 | 5.84 | 6.07 | 6.07 | 131,800 |
| 18 Feb 2022 | 6.48 | 6.51 | 6.01 | 6.23 | 6.23 | 154,000 |
| 17 Feb 2022 | 6.07 | 6.86 | 5.90 | 6.60 | 6.60 | 206,800 |
| 16 Feb 2022 | 6.26 | 6.28 | 6.01 | 6.20 | 6.20 | 139,500 |
| 15 Feb 2022 | 6.13 | 6.39 | 6.00 | 6.31 | 6.31 | 137,100 |
| 14 Feb 2022 | 6.25 | 6.32 | 5.92 | 6.03 | 6.03 | 39,000 |
| 11 Feb 2022 | 6.64 | 6.82 | 6.17 | 6.21 | 6.21 | 53,500 |
| 10 Feb 2022 | 6.66 | 7.11 | 6.53 | 6.65 | 6.65 | 194,100 |
| 09 Feb 2022 | 6.31 | 6.95 | 6.18 | 6.69 | 6.69 | 87,200 |
| 08 Feb 2022 | 6.69 | 6.69 | 6.14 | 6.27 | 6.27 | 123,900 |
| 07 Feb 2022 | 6.44 | 6.78 | 6.06 | 6.61 | 6.61 | 47,200 |
| 04 Feb 2022 | 6.28 | 6.61 | 6.07 | 6.52 | 6.52 | 67,600 |
| 03 Feb 2022 | 6.33 | 6.52 | 6.15 | 6.34 | 6.34 | 73,800 |
| 02 Feb 2022 | 6.58 | 6.68 | 6.07 | 6.43 | 6.43 | 147,000 |
| 01 Feb 2022 | 7.15 | 7.20 | 6.47 | 6.56 | 6.56 | 289,700 |
| 31 Jan 2022 | 6.78 | 7.29 | 6.78 | 7.16 | 7.16 | 61,100 |
| 28 Jan 2022 | 6.63 | 6.89 | 6.31 | 6.85 | 6.85 | 68,400 |
| 27 Jan 2022 | 6.68 | 6.80 | 6.55 | 6.63 | 6.63 | 200,100 |
| 26 Jan 2022 | 7.34 | 7.81 | 6.55 | 6.66 | 6.66 | 100,100 |
| 25 Jan 2022 | 7.01 | 7.71 | 7.00 | 7.28 | 7.28 | 207,100 |
| 24 Jan 2022 | 6.88 | 7.27 | 6.61 | 7.20 | 7.20 | 748,300 |
| 21 Jan 2022 | 7.10 | 7.38 | 6.89 | 7.10 | 7.10 | 260,800 |
| 20 Jan 2022 | 7.32 | 7.65 | 7.25 | 7.37 | 7.37 | 151,600 |
| 19 Jan 2022 | 7.66 | 7.81 | 7.15 | 7.31 | 7.31 | 165,900 |
| 18 Jan 2022 | 9.98 | 9.98 | 7.14 | 7.38 | 7.38 | 220,200 |
| 14 Jan 2022 | 8.25 | 9.44 | 8.25 | 9.03 | 9.03 | 209,100 |
| 13 Jan 2022 | 8.14 | 8.39 | 8.05 | 8.28 | 8.28 | 108,000 |
| 12 Jan 2022 | 7.97 | 8.30 | 7.64 | 8.09 | 8.09 | 232,900 |
| 11 Jan 2022 | 7.54 | 7.79 | 7.20 | 7.68 | 7.68 | 46,100 |
| 10 Jan 2022 | 7.70 | 7.70 | 7.19 | 7.51 | 7.51 | 162,800 |
| 07 Jan 2022 | 7.95 | 8.38 | 7.64 | 7.77 | 7.77 | 154,500 |
| 06 Jan 2022 | 7.92 | 8.16 | 7.06 | 7.89 | 7.89 | 364,700 |
| 05 Jan 2022 | 9.03 | 9.47 | 7.41 | 7.47 | 7.47 | 191,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
