UK markets open in 1 hour 55 minutes

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.65+0.65 (+5.91%)
At close: 04:00PM EDT
11.65 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202411.2711.8811.1311.6511.65731,300
24 May 202411.1311.6010.7311.0011.001,054,700
23 May 202411.6111.6211.0611.1311.13964,500
22 May 202411.6311.8511.2911.5011.50645,300
21 May 202412.4812.5911.4711.5811.58638,400
20 May 202412.2412.7012.0012.6212.62448,200
17 May 202412.8512.8512.1712.2412.24537,200
16 May 202413.2413.4312.6812.7812.78518,800
15 May 202412.5913.3312.5213.2413.24929,600
14 May 202411.7012.8511.7012.3712.37855,500
13 May 202410.8011.4710.6611.4511.45517,900
10 May 202411.5911.7910.6110.6510.65540,300
09 May 202411.1511.5911.0011.4411.44596,100
08 May 202411.7612.0110.8911.0711.07667,400
07 May 202412.2512.4511.7712.0012.00449,900
06 May 202412.6212.6911.9512.2612.26498,300
03 May 202412.8313.1112.1812.3512.35684,700
02 May 202411.5312.0711.3711.9311.93762,800
01 May 202410.7212.0810.6011.5711.571,116,900
30 Apr 202410.6611.1310.5610.7410.74589,800
29 Apr 202410.8611.1610.6110.7510.75512,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...