Biomea Fusion Inc (BMEA) Historical Stock Data
10.39 ↓0.38 (-3.53%)
As of April 25, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, BMEA is down -0.83% a day on average. There have been 11 days where Biomea Fusion Inc closed green and 19 days where BMEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.00 | 10.77 | ↓$0.23 (-2.09%) | 10.45 | 11.24 | 854.29K |
| 2024-04-23 | 10.79 | 10.98 | ↑$0.19 (1.76%) | 10.72 | 11.39 | 685.82K |
| 2024-04-22 | 11.01 | 10.83 | ↓$0.18 (-1.63%) | 10.81 | 11.28 | 603.21K |
| 2024-04-19 | 11.03 | 10.85 | ↓$0.18 (-1.63%) | 10.22 | 11.55 | 1.32M |
| 2024-04-18 | 11.41 | 11.16 | ↓$0.25 (-2.19%) | 10.95 | 11.87 | 1.67M |
| 2024-04-17 | 12.09 | 11.50 | ↓$0.59 (-4.88%) | 11.44 | 12.10 | 802.85K |
| 2024-04-16 | 12.40 | 11.95 | ↓$0.45 (-3.63%) | 11.79 | 12.58 | 615.84K |
| 2024-04-15 | 12.88 | 12.51 | ↓$0.37 (-2.87%) | 12.11 | 13.37 | 712.86K |
| 2024-04-12 | 13.23 | 12.98 | ↓$0.25 (-1.89%) | 12.64 | 13.66 | 1.03M |
| 2024-04-11 | 12.82 | 13.28 | ↑$0.46 (3.59%) | 12.56 | 13.43 | 786.84K |
| 2024-04-10 | 12.31 | 12.76 | ↑$0.45 (3.66%) | 12.30 | 12.88 | 791.84K |
| 2024-04-09 | 12.51 | 12.80 | ↑$0.29 (2.32%) | 12.20 | 12.87 | 858K |
| 2024-04-08 | 12.77 | 12.51 | ↓$0.26 (-2.04%) | 12.42 | 12.98 | 601.20K |
| 2024-04-05 | 12.61 | 12.73 | ↑$0.12 (0.95%) | 12.01 | 13.28 | 1.22M |
| 2024-04-04 | 14.03 | 12.61 | ↓$1.43 (-10.16%) | 12.52 | 14.43 | 1.25M |
| 2024-04-03 | 13.00 | 13.96 | ↑$0.96 (7.35%) | 13.00 | 13.98 | 1.39M |
| 2024-04-02 | 13.78 | 12.80 | ↓$0.98 (-7.11%) | 12.58 | 14.00 | 2.81M |
| 2024-04-01 | 15.35 | 15.30 | ↓$0.05 (-0.33%) | 14.42 | 16.29 | 1.45M |
| 2024-03-28 | 15.37 | 14.95 | ↓$0.42 (-2.73%) | 14.85 | 15.71 | 809.84K |
| 2024-03-27 | 15.18 | 15.36 | ↑$0.18 (1.19%) | 14.70 | 15.56 | 713.76K |
| 2024-03-26 | 15.53 | 14.95 | ↓$0.58 (-3.73%) | 14.94 | 15.95 | 731.45K |
| 2024-03-25 | 15.77 | 15.31 | ↓$0.46 (-2.92%) | 15.25 | 16.17 | 596.53K |
| 2024-03-22 | 16.84 | 15.88 | ↓$0.96 (-5.70%) | 15.84 | 16.97 | 621.94K |
| 2024-03-21 | 16.00 | 17.00 | ↑$1.00 (6.25%) | 15.95 | 17.25 | 1.03M |
| 2024-03-20 | 15.31 | 15.78 | ↑$0.47 (3.07%) | 14.78 | 15.81 | 0.94M |
| 2024-03-19 | 15.85 | 15.32 | ↓$0.53 (-3.34%) | 15.14 | 16.17 | 1.19M |
| 2024-03-18 | 17.69 | 15.77 | ↓$1.93 (-10.88%) | 15.76 | 17.89 | 1.46M |
| 2024-03-15 | 16.56 | 17.85 | ↑$1.29 (7.79%) | 16.56 | 18.40 | 5.62M |
| 2024-03-14 | 17.45 | 16.84 | ↓$0.61 (-3.50%) | 16.17 | 18.12 | 1.02M |
| 2024-03-13 | 15.77 | 17.40 | ↑$1.63 (10.34%) | 15.75 | 17.54 | 1.10M |
Create an account or log in to view more rows.
$BMEA News Plz.....
$BMEA my put options are fine
$BMEA Holding Pattern
$BMEA bull trap confirmed
$BMEA what time we going green?
$BMEA when this finally break out we could see huge upside
$BMEA man this will be good in coming weeks
$BMEA market starting to dump
$BMEA puts r going to print tomorrow
$BMEA if your selling dont regret it later