Biomea Fusion Inc. (BMEA)
4.20
0.05 (1.20%)
At close: Jan 15, 2025, 9:46 AM
BMEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.15 | 4.27 | 4.01 | 4.15 | 0.00 | 0.00% | 657,929 |
| Jan 13, 2025 | 3.84 | 4.20 | 3.78 | 4.15 | 0.17 | 4.27% | 1,026,304 |
| Jan 10, 2025 | 4.21 | 4.21 | 3.89 | 3.98 | -0.29 | -6.79% | 804,592 |
| Jan 8, 2025 | 3.95 | 4.32 | 3.80 | 4.27 | 0.26 | 6.48% | 1,183,900 |
| Jan 7, 2025 | 4.16 | 4.29 | 3.90 | 4.01 | 0.09 | 2.30% | 1,936,403 |
| Jan 6, 2025 | 3.79 | 3.95 | 3.68 | 3.92 | 0.19 | 5.09% | 959,400 |
| Jan 3, 2025 | 3.73 | 3.87 | 3.68 | 3.73 | 0.04 | 1.08% | 624,684 |
| Jan 2, 2025 | 3.95 | 4.00 | 3.64 | 3.69 | -0.19 | -4.90% | 965,000 |
| Dec 31, 2024 | 3.90 | 3.96 | 3.80 | 3.88 | 0.00 | 0.00% | 733,817 |
| Dec 30, 2024 | 3.95 | 3.96 | 3.74 | 3.88 | -0.12 | -3.00% | 887,934 |
| Dec 27, 2024 | 4.09 | 4.30 | 3.90 | 4.00 | -0.08 | -1.96% | 793,327 |
| Dec 26, 2024 | 3.97 | 4.14 | 3.89 | 4.08 | 0.07 | 1.75% | 587,023 |
| Dec 24, 2024 | 4.02 | 4.12 | 3.98 | 4.01 | -0.02 | -0.50% | 374,000 |
| Dec 23, 2024 | 4.21 | 4.29 | 4.01 | 4.03 | -0.20 | -4.73% | 602,621 |
| Dec 20, 2024 | 4.02 | 4.28 | 3.96 | 4.23 | 0.15 | 3.68% | 858,970 |
| Dec 19, 2024 | 4.02 | 4.49 | 3.85 | 4.08 | 0.20 | 5.15% | 1,864,407 |
| Dec 18, 2024 | 4.62 | 4.62 | 3.81 | 3.88 | -0.76 | -16.38% | 2,545,600 |
| Dec 17, 2024 | 5.21 | 5.35 | 4.58 | 4.64 | -1.21 | -20.68% | 6,316,500 |
| Dec 16, 2024 | 5.69 | 6.06 | 5.63 | 5.85 | 0.21 | 3.72% | 634,700 |
| Dec 13, 2024 | 5.77 | 5.91 | 5.55 | 5.64 | -0.16 | -2.76% | 613,310 |
| Dec 12, 2024 | 6.10 | 6.30 | 5.67 | 5.80 | -0.34 | -5.54% | 865,400 |
| Dec 11, 2024 | 5.68 | 6.44 | 5.68 | 6.14 | 0.38 | 6.60% | 889,200 |
| Dec 10, 2024 | 5.85 | 6.03 | 5.55 | 5.76 | -0.03 | -0.52% | 679,492 |
| Dec 9, 2024 | 6.15 | 6.22 | 5.74 | 5.79 | -0.31 | -5.08% | 924,118 |
| Dec 6, 2024 | 6.51 | 6.57 | 6.08 | 6.10 | -0.09 | -1.45% | 731,600 |
| Dec 5, 2024 | 6.62 | 6.79 | 6.19 | 6.19 | -0.51 | -7.61% | 552,831 |
| Dec 4, 2024 | 6.95 | 7.06 | 6.65 | 6.70 | -0.17 | -2.47% | 501,387 |
| Dec 3, 2024 | 7.20 | 7.46 | 6.85 | 6.87 | -0.40 | -5.50% | 591,900 |
| Dec 2, 2024 | 7.22 | 7.38 | 6.99 | 7.27 | 0.03 | 0.41% | 565,508 |
| Nov 29, 2024 | 7.10 | 7.26 | 6.98 | 7.24 | 0.22 | 3.13% | 248,541 |
| Nov 27, 2024 | 7.02 | 7.10 | 6.76 | 7.02 | 0.13 | 1.89% | 271,520 |
| Nov 26, 2024 | 6.92 | 7.50 | 6.89 | 6.89 | -0.04 | -0.58% | 717,315 |
| Nov 25, 2024 | 6.62 | 7.07 | 6.50 | 6.93 | 0.49 | 7.61% | 748,256 |
| Nov 22, 2024 | 6.36 | 6.74 | 6.23 | 6.44 | 0.06 | 0.94% | 499,814 |
| Nov 21, 2024 | 6.28 | 6.50 | 6.09 | 6.38 | 0.10 | 1.59% | 465,688 |
| Nov 20, 2024 | 6.51 | 6.55 | 6.04 | 6.28 | -0.14 | -2.18% | 552,719 |
| Nov 19, 2024 | 6.45 | 6.57 | 6.19 | 6.42 | -0.01 | -0.16% | 453,729 |
| Nov 18, 2024 | 6.54 | 6.63 | 6.20 | 6.43 | -0.10 | -1.53% | 850,200 |
| Nov 15, 2024 | 7.02 | 7.11 | 6.48 | 6.53 | -0.58 | -8.16% | 913,900 |
| Nov 14, 2024 | 7.08 | 7.50 | 6.95 | 7.11 | 0.01 | 0.14% | 585,974 |
| Nov 13, 2024 | 8.02 | 8.12 | 7.08 | 7.10 | -0.91 | -11.36% | 1,036,494 |
| Nov 12, 2024 | 8.02 | 8.18 | 7.77 | 8.01 | -0.02 | -0.25% | 453,682 |
| Nov 11, 2024 | 8.24 | 8.28 | 7.93 | 8.03 | -0.15 | -1.83% | 516,519 |
| Nov 8, 2024 | 8.13 | 8.47 | 8.03 | 8.18 | 0.00 | 0.00% | 666,400 |
| Nov 7, 2024 | 8.86 | 8.99 | 8.15 | 8.18 | -0.70 | -7.88% | 951,819 |
| Nov 6, 2024 | 9.18 | 9.34 | 8.75 | 8.88 | -0.03 | -0.34% | 765,703 |
| Nov 5, 2024 | 8.90 | 9.10 | 8.60 | 8.91 | 0.07 | 0.79% | 804,110 |
| Nov 4, 2024 | 9.00 | 9.26 | 8.77 | 8.84 | -0.20 | -2.21% | 888,307 |
| Nov 1, 2024 | 9.50 | 9.67 | 8.77 | 9.04 | -0.33 | -3.52% | 1,276,553 |
| Oct 31, 2024 | 10.46 | 10.80 | 9.11 | 9.37 | -0.97 | -9.38% | 2,345,394 |