Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
8.84
-0.20 (-2.21%)
At close: Nov 4, 2024, 4:00 PM
8.97
+0.13 (1.47%)
After-hours: Nov 4, 2024, 6:07 PM EST
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.00 | 9.26 | 8.77 | 8.84 | 8.84 | -2.21% | 887,951 |
| Nov 1, 2024 | 9.50 | 9.67 | 8.77 | 9.04 | 9.04 | -3.52% | 1,276,553 |
| Oct 31, 2024 | 10.46 | 10.80 | 9.11 | 9.37 | 9.37 | -9.38% | 2,345,394 |
| Oct 30, 2024 | 12.18 | 12.18 | 10.33 | 10.34 | 10.34 | -14.26% | 913,060 |
| Oct 29, 2024 | 12.58 | 12.58 | 11.86 | 12.06 | 12.06 | -2.82% | 645,971 |
| Oct 28, 2024 | 12.31 | 12.85 | 12.22 | 12.41 | 12.41 | 2.14% | 750,645 |
| Oct 25, 2024 | 11.77 | 12.19 | 11.61 | 12.15 | 12.15 | 5.10% | 638,781 |
| Oct 24, 2024 | 11.33 | 11.78 | 11.24 | 11.56 | 11.56 | 2.21% | 393,266 |
| Oct 23, 2024 | 11.34 | 11.67 | 10.82 | 11.31 | 11.31 | -1.39% | 591,504 |
| Oct 22, 2024 | 11.25 | 11.68 | 10.88 | 11.47 | 11.47 | 2.05% | 615,970 |
| Oct 21, 2024 | 11.65 | 11.77 | 10.92 | 11.24 | 11.24 | -3.52% | 601,749 |
| Oct 18, 2024 | 11.43 | 12.30 | 11.43 | 11.65 | 11.65 | 2.01% | 811,426 |
| Oct 17, 2024 | 11.53 | 11.94 | 11.11 | 11.42 | 11.42 | -0.78% | 471,653 |
| Oct 16, 2024 | 11.12 | 11.73 | 11.06 | 11.51 | 11.51 | 4.92% | 597,941 |
| Oct 15, 2024 | 10.37 | 11.83 | 10.37 | 10.97 | 10.97 | 5.38% | 838,673 |
| Oct 14, 2024 | 10.88 | 11.09 | 10.35 | 10.41 | 10.41 | -3.43% | 530,125 |
| Oct 11, 2024 | 10.67 | 10.92 | 10.44 | 10.78 | 10.78 | 0.28% | 433,040 |
| Oct 10, 2024 | 10.80 | 10.88 | 10.31 | 10.75 | 10.75 | -1.38% | 745,417 |
| Oct 9, 2024 | 12.48 | 13.07 | 10.66 | 10.90 | 10.90 | -4.39% | 1,740,120 |
| Oct 8, 2024 | 10.50 | 12.00 | 10.31 | 11.40 | 11.40 | 9.30% | 1,040,138 |
| Oct 7, 2024 | 10.55 | 10.72 | 10.04 | 10.43 | 10.43 | -0.48% | 549,234 |
| Oct 4, 2024 | 10.20 | 10.64 | 10.06 | 10.48 | 10.48 | 3.87% | 533,931 |
| Oct 3, 2024 | 10.00 | 10.34 | 9.90 | 10.09 | 10.09 | -0.39% | 434,053 |
| Oct 2, 2024 | 10.00 | 10.33 | 9.60 | 10.13 | 10.13 | 6.63% | 626,909 |
| Oct 1, 2024 | 9.95 | 10.09 | 9.09 | 9.50 | 9.50 | -5.94% | 904,783 |
| Sep 30, 2024 | 9.88 | 10.45 | 9.66 | 10.10 | 10.10 | 2.02% | 1,117,880 |
| Sep 27, 2024 | 11.48 | 12.01 | 9.70 | 9.90 | 9.90 | 3.45% | 4,092,766 |
| Sep 26, 2024 | 8.98 | 10.20 | 8.70 | 9.57 | 9.57 | 9.12% | 4,290,629 |
| Sep 25, 2024 | 7.98 | 8.88 | 7.85 | 8.77 | 8.77 | 9.62% | 360,711 |
| Sep 24, 2024 | 8.25 | 8.27 | 7.94 | 8.00 | 8.00 | -3.03% | 592,586 |
| Sep 23, 2024 | 8.76 | 8.76 | 8.10 | 8.25 | 8.25 | -4.51% | 336,220 |
| Sep 20, 2024 | 8.69 | 8.76 | 8.37 | 8.64 | 8.64 | -0.80% | 419,396 |
| Sep 19, 2024 | 8.96 | 9.47 | 8.70 | 8.71 | 8.71 | 0.23% | 518,595 |
| Sep 18, 2024 | 8.17 | 8.82 | 8.09 | 8.69 | 8.69 | 5.21% | 468,401 |
| Sep 17, 2024 | 8.03 | 8.43 | 7.96 | 8.26 | 8.26 | 3.51% | 506,549 |
| Sep 16, 2024 | 7.70 | 8.09 | 7.61 | 7.98 | 7.98 | 1.66% | 274,551 |
| Sep 13, 2024 | 7.57 | 8.20 | 7.57 | 7.85 | 7.85 | 4.67% | 403,839 |
| Sep 12, 2024 | 7.52 | 7.71 | 7.33 | 7.50 | 7.50 | -0.79% | 208,720 |
| Sep 11, 2024 | 7.54 | 7.73 | 7.32 | 7.56 | 7.56 | -0.26% | 377,324 |
| Sep 10, 2024 | 6.93 | 7.61 | 6.83 | 7.58 | 7.58 | 10.17% | 349,078 |
| Sep 9, 2024 | 7.12 | 7.19 | 6.71 | 6.88 | 6.88 | -2.82% | 444,729 |
| Sep 6, 2024 | 7.64 | 7.72 | 6.96 | 7.08 | 7.08 | -6.96% | 367,107 |
| Sep 5, 2024 | 7.65 | 7.74 | 7.42 | 7.61 | 7.61 | -0.52% | 213,883 |
| Sep 4, 2024 | 7.25 | 7.95 | 7.06 | 7.65 | 7.65 | 4.94% | 544,781 |
| Sep 3, 2024 | 7.26 | 7.74 | 7.12 | 7.29 | 7.29 | -0.55% | 590,501 |
| Aug 30, 2024 | 7.70 | 7.96 | 6.95 | 7.33 | 7.33 | -3.81% | 1,320,177 |
| Aug 29, 2024 | 8.04 | 8.62 | 7.53 | 7.62 | 7.62 | 1.06% | 830,371 |
| Aug 28, 2024 | 7.73 | 7.73 | 6.85 | 7.54 | 7.54 | -3.83% | 809,118 |
| Aug 27, 2024 | 7.66 | 7.97 | 7.41 | 7.84 | 7.84 | 0.26% | 487,172 |
| Aug 26, 2024 | 7.82 | 8.39 | 7.40 | 7.82 | 7.82 | 2.76% | 1,163,591 |
| Aug 23, 2024 | 6.92 | 8.25 | 6.82 | 7.61 | 7.61 | 10.69% | 1,130,655 |
| Aug 22, 2024 | 6.26 | 7.74 | 6.18 | 6.88 | 6.88 | 9.65% | 1,595,149 |
| Aug 21, 2024 | 5.91 | 6.32 | 5.79 | 6.27 | 6.27 | 6.81% | 353,928 |
| Aug 20, 2024 | 5.83 | 5.90 | 5.72 | 5.87 | 5.87 | 0.69% | 242,991 |
| Aug 19, 2024 | 5.82 | 5.95 | 5.72 | 5.83 | 5.83 | 0.87% | 297,544 |
| Aug 16, 2024 | 5.85 | 5.99 | 5.64 | 5.78 | 5.78 | -0.69% | 266,428 |
| Aug 15, 2024 | 5.58 | 6.04 | 5.53 | 5.82 | 5.82 | 6.79% | 474,302 |
| Aug 14, 2024 | 5.77 | 5.77 | 5.42 | 5.45 | 5.45 | -4.55% | 311,294 |
| Aug 13, 2024 | 5.69 | 5.82 | 5.61 | 5.71 | 5.71 | 1.24% | 264,765 |
| Aug 12, 2024 | 5.72 | 5.72 | 5.45 | 5.64 | 5.64 | -1.40% | 472,404 |
| Aug 9, 2024 | 5.95 | 6.01 | 5.55 | 5.72 | 5.72 | -4.03% | 303,478 |
| Aug 8, 2024 | 5.84 | 6.05 | 5.66 | 5.96 | 5.96 | 3.29% | 296,954 |
| Aug 7, 2024 | 6.30 | 6.32 | 5.73 | 5.77 | 5.77 | -5.41% | 421,439 |
| Aug 6, 2024 | 5.70 | 6.42 | 5.36 | 6.10 | 6.10 | 7.58% | 705,799 |
| Aug 5, 2024 | 5.12 | 6.02 | 5.11 | 5.67 | 5.67 | -0.53% | 977,800 |
| Aug 2, 2024 | 5.50 | 5.93 | 5.38 | 5.70 | 5.70 | -0.87% | 839,888 |
| Aug 1, 2024 | 5.94 | 7.85 | 5.43 | 5.75 | 5.75 | 3.23% | 8,111,578 |
| Jul 31, 2024 | 5.33 | 5.74 | 4.96 | 5.57 | 5.57 | 4.70% | 552,825 |
| Jul 30, 2024 | 5.52 | 5.62 | 5.21 | 5.32 | 5.32 | -2.92% | 455,855 |
| Jul 29, 2024 | 5.51 | 5.54 | 5.32 | 5.48 | 5.48 | -1.08% | 280,141 |
| Jul 26, 2024 | 5.59 | 5.63 | 5.33 | 5.54 | 5.54 | 1.47% | 315,166 |
| Jul 25, 2024 | 5.44 | 5.63 | 5.38 | 5.46 | 5.46 | 0.18% | 293,266 |
| Jul 24, 2024 | 5.48 | 5.67 | 5.33 | 5.45 | 5.45 | -2.15% | 268,367 |
| Jul 23, 2024 | 5.39 | 5.62 | 5.26 | 5.57 | 5.57 | 2.01% | 282,799 |
| Jul 22, 2024 | 5.09 | 5.49 | 5.04 | 5.46 | 5.46 | 8.33% | 353,871 |
| Jul 19, 2024 | 5.17 | 5.23 | 5.00 | 5.04 | 5.04 | -2.33% | 226,452 |
| Jul 18, 2024 | 5.30 | 5.43 | 5.05 | 5.16 | 5.16 | -3.01% | 432,713 |
| Jul 17, 2024 | 5.51 | 5.83 | 5.18 | 5.32 | 5.32 | -5.00% | 701,683 |
| Jul 16, 2024 | 5.41 | 5.65 | 5.31 | 5.60 | 5.60 | 4.48% | 551,782 |
| Jul 15, 2024 | 5.37 | 5.49 | 5.22 | 5.36 | 5.36 | 1.32% | 735,874 |
| Jul 12, 2024 | 5.10 | 5.38 | 5.06 | 5.29 | 5.29 | 6.65% | 693,205 |
| Jul 11, 2024 | 4.81 | 5.09 | 4.80 | 4.96 | 4.96 | 4.42% | 642,112 |
| Jul 10, 2024 | 4.73 | 4.86 | 4.72 | 4.75 | 4.75 | 1.06% | 340,606 |
| Jul 9, 2024 | 4.82 | 4.86 | 4.61 | 4.70 | 4.70 | -2.08% | 475,875 |
| Jul 8, 2024 | 4.25 | 4.82 | 4.24 | 4.80 | 4.80 | 13.48% | 752,501 |
| Jul 5, 2024 | 4.39 | 4.44 | 4.15 | 4.23 | 4.23 | -2.76% | 909,629 |
| Jul 3, 2024 | 4.44 | 4.55 | 4.29 | 4.35 | 4.35 | -1.81% | 401,838 |
| Jul 2, 2024 | 4.41 | 4.68 | 4.35 | 4.43 | 4.43 | 0.23% | 703,120 |
| Jul 1, 2024 | 4.46 | 4.74 | 4.39 | 4.42 | 4.42 | -1.78% | 1,121,330 |
| Jun 28, 2024 | 4.53 | 4.71 | 4.42 | 4.50 | 4.50 | -0.66% | 1,985,656 |
| Jun 27, 2024 | 4.50 | 4.65 | 4.40 | 4.53 | 4.53 | 1.80% | 783,810 |
| Jun 26, 2024 | 5.08 | 5.17 | 4.36 | 4.45 | 4.45 | -14.59% | 1,425,135 |
| Jun 25, 2024 | 5.58 | 5.58 | 5.17 | 5.21 | 5.21 | -6.13% | 692,140 |
| Jun 24, 2024 | 5.30 | 5.83 | 5.29 | 5.55 | 5.55 | 5.51% | 1,371,767 |
| Jun 21, 2024 | 5.15 | 5.50 | 5.08 | 5.26 | 5.26 | 1.35% | 6,842,347 |
| Jun 20, 2024 | 4.86 | 5.21 | 4.69 | 5.19 | 5.19 | 7.01% | 1,623,183 |
| Jun 18, 2024 | 5.07 | 5.08 | 4.74 | 4.85 | 4.85 | -4.72% | 1,549,720 |
| Jun 17, 2024 | 5.61 | 5.61 | 4.67 | 5.09 | 5.09 | -9.75% | 2,134,648 |
| Jun 14, 2024 | 5.70 | 6.10 | 5.57 | 5.64 | 5.64 | -2.93% | 2,267,888 |
| Jun 13, 2024 | 4.95 | 6.09 | 4.89 | 5.81 | 5.81 | 25.49% | 5,410,477 |