UK markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.54+0.08 (+1.47%)
At close: 04:00PM EDT
5.65 +0.11 (+1.99%)
After hours: 05:32PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20245.595.635.335.545.54315,200
25 Jul 20245.445.635.385.465.46293,300
24 Jul 20245.485.675.335.455.45268,300
23 Jul 20245.395.625.265.575.57282,800
22 Jul 20245.095.495.045.465.46353,800
19 Jul 20245.175.235.005.045.04226,500
18 Jul 20245.305.435.055.165.16432,500
17 Jul 20245.515.835.185.325.32701,500
16 Jul 20245.415.655.315.605.60551,800
15 Jul 20245.375.495.225.365.36735,900
12 Jul 20245.105.385.055.295.29693,200
11 Jul 20244.815.094.804.964.96642,000
10 Jul 20244.734.864.724.754.75340,600
09 Jul 20244.824.864.614.704.70475,900
08 Jul 20244.254.824.244.804.80752,300
05 Jul 20244.394.444.154.234.23909,600
03 Jul 20244.444.554.294.354.35401,800
02 Jul 20244.414.684.354.434.43703,000
01 Jul 20244.464.744.394.424.421,121,300
28 Jun 20244.534.714.424.504.501,985,700
27 Jun 20244.504.654.404.534.53783,800
26 Jun 20245.085.174.364.454.451,425,100
25 Jun 20245.585.585.175.215.21692,100
24 Jun 20245.305.835.295.555.551,371,800
21 Jun 20245.155.505.085.265.266,842,300
20 Jun 20244.865.214.695.195.191,623,200
18 Jun 20245.075.084.744.854.851,549,700
17 Jun 20245.615.614.675.095.092,134,600
14 Jun 20245.706.105.575.645.642,267,900
13 Jun 20244.956.094.895.815.815,410,500
12 Jun 20244.594.854.434.634.632,269,500
11 Jun 20244.194.624.084.434.432,642,800
10 Jun 20244.204.523.834.314.315,331,900
07 Jun 20243.884.353.614.144.1411,882,800
06 Jun 202411.8011.8611.2011.2711.271,196,200
05 Jun 202411.0611.9410.6711.8411.84687,000
04 Jun 202410.8811.0910.5410.9510.95681,200
03 Jun 202410.8511.3410.6110.9510.95862,900
31 May 202410.6410.8310.3810.5210.52852,500
30 May 202410.9611.1810.1510.4610.461,003,400
29 May 202411.3411.6010.6010.8910.891,093,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...