NASDAQ:BMEA
Biomea Fusion, Inc. Stock Price (Quote)
$12.35
+0.420 (+3.52%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.22 | $14.43 | Friday, 3rd May 2024 BMEA stock ended at $12.35. This is 3.52% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.57% from a day low at $12.19 to a day high of $13.11. |
| 90 days | $10.22 | $19.89 | |
| 52 weeks | $8.13 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $12.83 | $13.11 | $12.19 | $12.35 | 680 666 |
| May 02, 2024 | $11.53 | $12.07 | $11.40 | $11.93 | 758 558 |
| May 01, 2024 | $10.72 | $12.08 | $10.60 | $11.57 | 1 114 093 |
| Apr 30, 2024 | $10.66 | $11.13 | $10.56 | $10.74 | 581 865 |
| Apr 29, 2024 | $10.86 | $11.16 | $10.62 | $10.75 | 509 790 |
| Apr 26, 2024 | $10.57 | $10.90 | $10.40 | $10.78 | 581 643 |
| Apr 25, 2024 | $10.53 | $10.55 | $10.26 | $10.47 | 497 668 |
| Apr 24, 2024 | $11.00 | $11.24 | $10.45 | $10.77 | 751 203 |
| Apr 23, 2024 | $10.79 | $11.39 | $10.72 | $10.98 | 685 328 |
| Apr 22, 2024 | $11.01 | $11.28 | $10.81 | $10.83 | 594 692 |
| Apr 19, 2024 | $11.03 | $11.55 | $10.22 | $10.85 | 1 313 228 |
| Apr 18, 2024 | $11.41 | $11.87 | $10.95 | $11.16 | 1 668 489 |
| Apr 17, 2024 | $12.09 | $12.10 | $11.44 | $11.50 | 695 684 |
| Apr 16, 2024 | $12.40 | $12.58 | $11.81 | $11.95 | 614 085 |
| Apr 15, 2024 | $12.88 | $13.37 | $12.11 | $12.51 | 706 127 |
| Apr 12, 2024 | $13.23 | $13.66 | $12.64 | $12.98 | 1 027 293 |
| Apr 11, 2024 | $12.82 | $13.43 | $12.56 | $13.28 | 780 194 |
| Apr 10, 2024 | $12.31 | $12.88 | $12.30 | $12.76 | 786 663 |
| Apr 09, 2024 | $12.51 | $12.87 | $12.20 | $12.80 | 855 945 |
| Apr 08, 2024 | $12.77 | $12.98 | $12.43 | $12.51 | 583 002 |
| Apr 05, 2024 | $12.61 | $13.28 | $12.01 | $12.73 | 1 218 062 |
| Apr 04, 2024 | $14.03 | $14.43 | $12.52 | $12.61 | 1 242 057 |
| Apr 03, 2024 | $13.00 | $13.98 | $13.00 | $13.96 | 1 380 454 |
| Apr 02, 2024 | $13.78 | $14.00 | $12.58 | $12.80 | 2 806 851 |
| Apr 01, 2024 | $15.35 | $16.29 | $14.42 | $15.30 | 1 442 235 |
