Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free BMEA Stock Alerts
$11.45
+0.80 (+7.51%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomea Fusion Stock Price Performance

5 Day
Performance
+3.43%
1 Month
Performance
-11.79%
3 Month
Performance
-31.44%
6 Month
Performance
+36.80%
Year-To-Date
Performance
-21.14%
1 Year
Performance
-66.31%
Receive BMEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The #1 Investment of the Decade…
Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.
To get all the details of this controversial tech – click here now.

BMEA Stock Chart for Monday, May, 13, 2024

BMEA Chart by TradingView

Biomea Fusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$10.65$11.45
+7.51%		$11.47$10.66517,662 shs$411.51 million
05/10/2024$11.44$10.65
-6.91%		$11.79$10.61540,318 shs$382.76 million
05/09/2024$11.07$11.44
+3.34%		$11.59$11.02595,791 shs$411.15 million
05/08/2024$12.00$11.07
-7.75%		$12.01$10.89667,374 shs$397.86 million
05/07/2024$12.26$12.00
-2.12%		$12.44$11.77449,903 shs$431.28 million
05/06/2024$12.35$12.26
-0.73%		$12.69$11.95498,251 shs$441.47 million
05/03/2024$11.93$12.35
+3.52%		$13.11$12.19684,678 shs$444.72 million
05/02/2024$11.57$11.93
+3.11%		$12.07$11.40762,757 shs$429.60 million
05/01/2024$10.74$11.57
+7.73%		$12.08$10.601.12 million shs$416.62 million
04/30/2024$10.75$10.74
-0.09%		$11.13$10.56589,833 shs$385.46 million
04/29/2024$10.78$10.75
-0.28%		$11.16$10.62512,171 shs$385.82 million
04/26/2024$10.47$10.78
+2.96%		$10.90$10.39583,218 shs$386.89 million
04/25/2024$10.77$10.47
-2.79%		$10.55$10.26501,881 shs$375.77 million
04/24/2024$10.98$10.77
-1.91%		$11.24$10.45752,634 shs$386.54 million
04/23/2024$10.83$10.98
+1.39%		$11.39$10.72685,818 shs$394.07 million
04/22/2024$10.85$10.83
-0.18%		$11.28$10.81603,210 shs$388.68 million
04/19/2024$11.16$10.85
-2.78%		$11.55$10.221.32 million shs$389.41 million
04/18/2024$11.50$11.16
-2.96%		$11.87$10.951.67 million shs$400.53 million
04/17/2024$11.95$11.50
-3.77%		$12.10$11.44802,854 shs$412.74 million
04/16/2024$12.51$11.95
-4.48%		$12.58$11.81615,823 shs$428.89 million
04/15/2024$12.98$12.51
-3.62%		$13.37$12.11712,858 shs$448.98 million
04/12/2024$13.28$12.98
-2.26%		$13.66$12.641.03 million shs$465.85 million
04/11/2024$12.76$13.28
+4.08%		$13.43$12.56786,706 shs$476.62 million
04/10/2024$12.80$12.76
-0.31%		$12.88$12.30791,828 shs$457.96 million
04/09/2024$12.51$12.80
+2.32%		$12.87$12.20857,064 shs$459.39 million
04/08/2024$12.73$12.51
-1.73%		$12.98$12.43601,126 shs$448.97 million
04/05/2024$12.61$12.73
+0.99%		$13.28$12.011.22 million shs$456.88 million
04/04/2024$13.96$12.61
-9.67%		$14.43$12.521.25 million shs$452.39 million
04/03/2024$12.80$13.96
+9.02%		$13.98$13.001.39 million shs$500.85 million
04/02/2024$15.30$12.80
-16.34%		$14.00$12.582.81 million shs$457.09 million
04/01/2024$14.95$15.30
+2.34%		$16.29$14.421.45 million shs$546.36 million
03/29/2024$14.95$14.95$15.71$14.85809,848 shs$533.86 million
03/28/2024$15.36$14.95
-2.67%		$15.71$14.85809,843 shs$533.81 million
03/27/2024$14.95$15.36
+2.74%		$15.56$14.70713,708 shs$548.51 million
03/26/2024$15.31$14.95
-2.35%		$15.95$14.94731,257 shs$533.86 million
03/25/2024$15.88$15.31
-3.59%		$16.16$15.25595,526 shs$546.72 million
03/22/2024$17.00$15.88
-6.59%		$16.90$15.84621,909 shs$567.08 million
03/21/2024$15.78$17.00
+7.73%		$17.25$15.951.03 million shs$607.07 million
03/20/2024$15.32$15.78
+3.00%		$15.81$14.78937,615 shs$563.50 million
03/19/2024$15.77$15.32
-2.82%		$16.17$15.141.19 million shs$547.08 million
The #1 Investment of the Decade… (Ad)

Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.

To get all the details of this controversial tech – click here now.
03/18/2024$17.85$15.77
-11.68%		$17.89$15.761.46 million shs$562.97 million
03/15/2024$16.84$17.85
+6.00%		$18.40$16.565.49 million shs$637.42 million
03/14/2024$17.40$16.84
-3.22%		$18.12$16.171.02 million shs$601.29 million
03/13/2024$15.62$17.40
+11.40%		$17.54$15.751.10 million shs$621.35 million
03/12/2024$15.41$15.62
+1.36%		$15.75$14.831.26 million shs$557.79 million
03/11/2024$15.36$15.41
+0.33%		$16.29$15.371.20 million shs$550.29 million
03/08/2024$15.90$15.36
-3.40%		$16.32$15.34918,835 shs$548.51 million
03/07/2024$15.80$15.90
+0.63%		$16.75$14.901.52 million shs$567.79 million
03/06/2024$17.52$15.80
-9.82%		$16.99$14.243.15 million shs$564.22 million
03/05/2024$17.83$17.52
-1.74%		$18.50$17.33853,558 shs$625.64 million
03/04/2024$17.81$17.83
+0.11%		$17.89$16.35905,018 shs$636.64 million
03/01/2024$17.50$17.81
+1.77%		$18.42$17.27757,910 shs$636.00 million
02/29/2024$18.51$17.50
-5.46%		$19.35$17.50875,610 shs$624.86 million
02/28/2024$18.85$18.51
-1.80%		$19.25$18.21734,703 shs$660.99 million
02/27/2024$16.85$18.85
+11.87%		$19.28$16.731.21 million shs$673.13 million
02/26/2024$15.98$16.85
+5.44%		$17.15$16.00586,097 shs$601.71 million
02/23/2024$16.14$15.98
-0.99%		$16.33$15.60514,841 shs$570.65 million
02/22/2024$15.33$16.14
+5.28%		$16.36$15.23745,343 shs$576.36 million
02/21/2024$16.95$15.33
-9.56%		$16.84$15.201.14 million shs$547.43 million
02/20/2024$17.74$16.95
-4.45%		$17.86$16.86634,226 shs$605.28 million
02/19/2024$17.74$17.74$17.97$16.80907,800 shs$633.42 million
02/16/2024$17.35$17.74
+2.25%		$17.97$16.80907,487 shs$633.50 million
02/15/2024$17.32$17.35
+0.17%		$17.68$16.88547,730 shs$619.50 million
02/14/2024$16.70$17.32
+3.71%		$17.33$16.62537,650 shs$618.50 million
02/13/2024$17.87$16.70
-6.55%		$17.55$16.41896,785 shs$596.36 million
02/12/2024$18.33$17.87
-2.51%		$18.56$17.62593,766 shs$638.14 million

Related Companies:
This page (NASDAQ:BMEA) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press