Biomea Fusion Inc (BMEA) Historical Stock Data
5.22 ↑1.34 (34.54%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, BMEA is up 0.70% a day on average. There have been 16 days where Biomea Fusion Inc closed green and 14 days where BMEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.99 | 5.22 | ↑$1.23 (30.83%) | 3.94 | 5.45 | 1.26M |
| 2022-05-16 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.45 | 4.00 | 185.45K |
| 2022-05-13 | 4.17 | 3.86 | ↓$0.31 (-7.43%) | 3.80 | 4.33 | 398.80K |
| 2022-05-12 | 4.01 | 4.19 | ↑$0.18 (4.49%) | 4.01 | 5.07 | 285.72K |
| 2022-05-11 | 4.50 | 4.10 | ↓$0.40 (-8.89%) | 3.85 | 4.54 | 386.17K |
| 2022-05-10 | 3.98 | 4.54 | ↑$0.56 (14.07%) | 3.96 | 4.80 | 287.18K |
| 2022-05-09 | 4.09 | 3.97 | ↓$0.12 (-2.93%) | 3.87 | 4.09 | 223.99K |
| 2022-05-06 | 3.74 | 4.01 | ↑$0.27 (7.22%) | 3.57 | 4.08 | 101.31K |
| 2022-05-05 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.64 | 3.93 | 80.05K |
| 2022-05-04 | 3.54 | 3.89 | ↑$0.35 (9.89%) | 3.50 | 3.92 | 136.51K |
| 2022-05-03 | 2.99 | 3.54 | ↑$0.55 (18.39%) | 2.99 | 3.59 | 212.53K |
| 2022-05-02 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.85 | 3.10 | 288.31K |
| 2022-04-29 | 3.22 | 3.00 | ↓$0.22 (-6.83%) | 2.97 | 3.33 | 107.26K |
| 2022-04-28 | 3.14 | 3.27 | ↑$0.13 (4.14%) | 3.06 | 3.32 | 98.17K |
| 2022-04-27 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.00 | 3.16 | 79.01K |
| 2022-04-26 | 3.20 | 3.07 | ↓$0.13 (-4.06%) | 2.98 | 3.20 | 154.35K |
| 2022-04-25 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.10 | 3.26 | 69.75K |
| 2022-04-22 | 3.63 | 3.22 | ↓$0.41 (-11.29%) | 3.16 | 3.63 | 99.38K |
| 2022-04-21 | 4.11 | 3.66 | ↓$0.45 (-10.95%) | 3.61 | 4.11 | 52.92K |
| 2022-04-20 | 4.16 | 4.08 | ↓$0.08 (-1.92%) | 4.01 | 4.24 | 66.26K |
| 2022-04-19 | 4.14 | 4.16 | ↑$0.02 (0.49%) | 4.04 | 4.26 | 83.11K |
| 2022-04-18 | 4.53 | 4.19 | ↓$0.34 (-7.51%) | 4.08 | 4.53 | 161.48K |
| 2022-04-14 | 4.64 | 4.55 | ↓$0.09 (-1.94%) | 4.50 | 4.73 | 82.97K |
| 2022-04-13 | 4.59 | 4.59 | ↑$0.00 (0.00%) | 4.55 | 4.78 | 42.70K |
| 2022-04-12 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.42 | 4.65 | 86.77K |
| 2022-04-11 | 4.55 | 4.56 | ↑$0.01 (0.22%) | 4.44 | 4.63 | 68.22K |
| 2022-04-08 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.53 | 4.63 | 93.18K |
| 2022-04-07 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.41 | 4.61 | 108.23K |
| 2022-04-06 | 4.60 | 4.55 | ↓$0.05 (-1.09%) | 4.44 | 4.66 | 79.93K |
| 2022-04-05 | 4.78 | 4.59 | ↓$0.19 (-3.97%) | 4.51 | 4.87 | 45.39K |
Create an account or log in to view more rows.
$BMEA hello
please hold.
$BMEA Market is going to crash hard tomorrow.
$BMEA Green by EOD guarentee
$BMEA Exciting times ahead people.
$BMEA I already know
tomorrow the bulls going to say "next week" just like every week.
$BMEA down hard at open
$BMEA today will be a nice green day LFG!!!
$BMEA shaking weak hands that’s all
$BMEA get ready bears and bulls
$BMEA free to hold