NasdaqGS - Nasdaq Real Time Price
USD
Biomea Fusion, Inc. (BMEA)
0.6395
+0.0167
(+2.68%)
At close: October 30 at 4:00:01 PM EDT
0.6490
+0.0095
(+1.49%)
After hours: October 30 at 7:39:13 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.6300 | 0.6490 | 0.5900 | 0.6400 | 0.6400 | 1,097,300 |
|
Oct 29, 2026
|
0.6330 | 0.6600 | 0.6200 | 0.6230 | 0.6230 | 690,700 |
|
Oct 28, 2026
|
0.6500 | 0.6600 | 0.6220 | 0.6480 | 0.6480 | 751,800 |
|
Oct 27, 2026
|
0.6340 | 0.6630 | 0.6030 | 0.6420 | 0.6420 | 1,311,500 |
|
Oct 26, 2026
|
0.5980 | 0.6360 | 0.5520 | 0.6360 | 0.6360 | 1,520,100 |
|
Oct 23, 2026
|
0.5900 | 0.6330 | 0.5850 | 0.6000 | 0.6000 | 954,900 |
|
Oct 22, 2026
|
0.6610 | 0.7000 | 0.5810 | 0.5850 | 0.5850 | 1,952,400 |
|
Oct 21, 2026
|
0.7400 | 0.7500 | 0.6840 | 0.6900 | 0.6900 | 3,040,700 |
|
Oct 20, 2026
|
0.8400 | 0.9130 | 0.7360 | 0.7360 | 0.7360 | 3,551,200 |
|
Oct 19, 2026
|
0.9060 | 0.9060 | 0.8300 | 0.8360 | 0.8360 | 1,565,600 |
|
Oct 16, 2026
|
0.8390 | 0.9700 | 0.8000 | 0.8690 | 0.8690 | 3,784,600 |
|
Oct 15, 2026
|
0.8200 | 0.8900 | 0.8020 | 0.8360 | 0.8360 | 3,135,200 |
|
Oct 14, 2026
|
0.9990 | 0.9990 | 0.8010 | 0.8340 | 0.8340 | 11,712,700 |
|
Oct 13, 2026
|
1.4350 | 1.4370 | 1.2300 | 1.2600 | 1.2600 | 8,316,200 |
|
Oct 12, 2026
|
1.4400 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 5,368,900 |
|
Oct 9, 2026
|
1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 1,169,400 |
|
Oct 8, 2026
|
1.3200 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 1,706,400 |
|
Oct 7, 2026
|
1.2700 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 835,400 |
|
Oct 6, 2026
|
1.2800 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 797,000 |
|
Oct 5, 2026
|
1.2700 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 1,043,800 |
|
Oct 2, 2026
|
1.3000 | 1.3050 | 1.2600 | 1.2700 | 1.2700 | 843,200 |
|
Oct 1, 2026
|
1.3200 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 1,069,600 |
|
Sep 30, 2026
|
1.2900 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 1,453,300 |
|
Sep 29, 2026
|
1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 1,556,100 |
|
Sep 28, 2026
|
1.3200 | 1.3650 | 1.2700 | 1.2900 | 1.2900 | 1,456,700 |
|
Sep 25, 2026
|
1.4900 | 1.4900 | 1.3030 | 1.3200 | 1.3200 | 3,078,100 |
|
Sep 24, 2026
|
1.4600 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 2,183,400 |
|
Sep 23, 2026
|
1.7000 | 1.7200 | 1.3500 | 1.4400 | 1.4400 | 9,301,300 |
|
Sep 22, 2026
|
1.7100 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 2,337,400 |
|
Sep 21, 2026
|
1.8400 | 1.8500 | 1.6750 | 1.7100 | 1.7100 | 1,784,600 |
|
Sep 18, 2026
|
1.7900 | 1.9300 | 1.7700 | 1.8300 | 1.8300 | 1,629,600 |
|
Sep 17, 2026
|
1.7800 | 1.8350 | 1.7200 | 1.7900 | 1.7900 | 1,373,600 |
|
Sep 16, 2026
|
1.8000 | 1.8350 | 1.7050 | 1.7400 | 1.7400 | 1,596,300 |
|
Sep 15, 2026
|
1.7900 | 1.8150 | 1.6600 | 1.8000 | 1.8000 | 1,343,200 |
|
Sep 14, 2026
|
1.7150 | 1.7900 | 1.6600 | 1.7800 | 1.7800 | 1,551,400 |
|
Sep 11, 2026
|
1.7500 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 1,481,300 |
|
Sep 10, 2026
|
1.8300 | 1.8400 | 1.6800 | 1.7000 | 1.7000 | 2,501,300 |
|
Sep 9, 2026
|
1.9400 | 1.9590 | 1.8150 | 1.8450 | 1.8450 | 2,503,400 |
|
Sep 8, 2026
|
2.0000 | 2.0700 | 1.8900 | 1.9300 | 1.9300 | 1,852,900 |
|
Sep 4, 2026
|
1.9000 | 2.0500 | 1.8850 | 2.0300 | 2.0300 | 3,289,800 |
|
Sep 3, 2026
|
1.9300 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 1,758,500 |
|
Sep 2, 2026
|
1.8050 | 1.9400 | 1.7100 | 1.9350 | 1.9350 | 2,133,900 |
|
Sep 1, 2026
|
1.6800 | 1.8700 | 1.6710 | 1.8000 | 1.8000 | 2,264,800 |
|
Aug 31, 2026
|
1.7200 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 1,017,600 |
|
Aug 28, 2026
|
1.6900 | 1.7450 | 1.6500 | 1.7300 | 1.7300 | 1,167,000 |
|
Aug 27, 2026
|
1.7400 | 1.8500 | 1.6650 | 1.6800 | 1.6800 | 1,835,000 |
|
Aug 26, 2026
|
1.7550 | 1.8300 | 1.6500 | 1.7100 | 1.7100 | 3,215,900 |
|
Aug 25, 2026
|
1.6300 | 1.8100 | 1.5800 | 1.7300 | 1.7300 | 4,450,100 |
|
Aug 24, 2026
|
1.5100 | 1.7700 | 1.4950 | 1.5900 | 1.5900 | 11,503,100 |
|
Aug 21, 2026
|
1.3700 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 572,700 |
|
Aug 20, 2026
|
1.3700 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 532,400 |
|
Aug 19, 2026
|
1.3800 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 1,063,800 |
|
Aug 18, 2026
|
1.3500 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 667,800 |
|
Aug 17, 2026
|
1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 634,200 |
|
Aug 14, 2026
|
1.2700 | 1.3400 | 1.2610 | 1.3200 | 1.3200 | 436,000 |
|
Aug 13, 2026
|
1.2700 | 1.3150 | 1.2700 | 1.2800 | 1.2800 | 387,200 |
|
Aug 12, 2026
|
1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 248,600 |
|
Aug 11, 2026
|
1.2800 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 520,600 |
|
Aug 10, 2026
|
1.2300 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 421,100 |
|
Aug 7, 2026
|
1.2500 | 1.2790 | 1.2200 | 1.2600 | 1.2600 | 426,600 |
|
Aug 6, 2026
|
1.2500 | 1.3150 | 1.2400 | 1.2500 | 1.2500 | 434,800 |
|
Aug 5, 2026
|
1.2400 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 397,500 |
|
Aug 4, 2026
|
1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 622,600 |
|
Aug 3, 2026
|
1.1700 | 1.2150 | 1.1250 | 1.2000 | 1.2000 | 844,000 |
|
Jul 31, 2026
|
1.2200 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 473,900 |
|
Jul 30, 2026
|
1.2100 | 1.2450 | 1.2100 | 1.2200 | 1.2200 | 323,000 |
|
Jul 29, 2026
|
1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 360,600 |
|
Jul 28, 2026
|
1.2500 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 695,200 |
|
Jul 27, 2026
|
1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 536,200 |
|
Jul 24, 2026
|
1.2600 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 398,400 |
|
Jul 23, 2026
|
1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 364,500 |
|
Jul 22, 2026
|
1.3200 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 332,000 |
|
Jul 21, 2026
|
1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 306,300 |
|
Jul 20, 2026
|
1.2800 | 1.3350 | 1.2710 | 1.3100 | 1.3100 | 422,100 |
|
Jul 17, 2026
|
1.2400 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 523,900 |
|
Jul 16, 2026
|
1.2700 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 552,800 |
|
Jul 15, 2026
|
1.2800 | 1.2950 | 1.2400 | 1.2900 | 1.2900 | 577,300 |
|
Jul 14, 2026
|
1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 722,100 |
|
Jul 13, 2026
|
1.3100 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 1,048,000 |
|
Jul 10, 2026
|
1.3000 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 1,410,300 |
|
Jul 9, 2026
|
1.3100 | 1.3450 | 1.2800 | 1.3100 | 1.3100 | 757,100 |
|
Jul 8, 2026
|
1.4000 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 1,734,000 |
|
Jul 7, 2026
|
1.3700 | 1.4250 | 1.3600 | 1.4000 | 1.4000 | 555,200 |
|
Jul 6, 2026
|
1.4400 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 844,900 |
|
Jul 2, 2026
|
1.3800 | 1.5100 | 1.3500 | 1.4100 | 1.4100 | 1,661,500 |
|
Jul 1, 2026
|
1.4800 | 1.4900 | 1.3200 | 1.3600 | 1.3600 | 1,381,700 |
|
Jun 30, 2026
|
1.4000 | 1.4950 | 1.4000 | 1.4700 | 1.4700 | 1,502,700 |
|
Jun 29, 2026
|
1.3200 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 1,192,700 |
|
Jun 26, 2026
|
1.2300 | 1.3300 | 1.2200 | 1.3200 | 1.3200 | 1,349,500 |
|
Jun 25, 2026
|
1.2700 | 1.2750 | 1.2200 | 1.2300 | 1.2300 | 1,104,800 |
|
Jun 24, 2026
|
1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 607,500 |
|
Jun 23, 2026
|
1.2300 | 1.2850 | 1.2210 | 1.2300 | 1.2300 | 460,200 |
|
Jun 22, 2026
|
1.1800 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 1,067,700 |
|
Jun 18, 2026
|
1.2200 | 1.2640 | 1.1600 | 1.1800 | 1.1800 | 744,100 |
|
Jun 17, 2026
|
1.1700 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 707,800 |
|
Jun 16, 2026
|
1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 805,200 |
|
Jun 15, 2026
|
1.2000 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 811,400 |
|
Jun 12, 2026
|
1.1700 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 609,700 |
|
Jun 11, 2026
|
1.1600 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 775,300 |
|
Jun 10, 2026
|
1.1200 | 1.1890 | 1.1100 | 1.1500 | 1.1500 | 732,500 |
|
Jun 9, 2026
|
1.1800 | 1.2200 | 1.1000 | 1.1350 | 1.1350 | 1,018,000 |
|
Jun 8, 2026
|
1.2200 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 2,283,300 |
|
Jun 5, 2026
|
1.3900 | 1.3900 | 1.2650 | 1.2700 | 1.2700 | 1,358,000 |
|
Jun 4, 2026
|
1.3400 | 1.4800 | 1.3350 | 1.3700 | 1.3700 | 1,482,400 |
|
Jun 3, 2026
|
1.3800 | 1.3950 | 1.2900 | 1.3000 | 1.3000 | 1,299,600 |
|
Jun 2, 2026
|
1.4000 | 1.4350 | 1.3540 | 1.3700 | 1.3700 | 883,600 |
|
Jun 1, 2026
|
1.3710 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 1,083,000 |
|
May 29, 2026
|
1.4100 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 516,600 |
|
May 28, 2026
|
1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 691,300 |
|
May 27, 2026
|
1.4000 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 759,700 |
|
May 26, 2026
|
1.4400 | 1.4450 | 1.3200 | 1.4100 | 1.4100 | 1,404,200 |
|
May 22, 2026
|
1.3700 | 1.4640 | 1.3700 | 1.4200 | 1.4200 | 911,000 |
|
May 21, 2026
|
1.3300 | 1.4050 | 1.3000 | 1.3700 | 1.3700 | 777,800 |
|
May 20, 2026
|
1.2300 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 1,139,300 |
|
May 19, 2026
|
1.2500 | 1.2850 | 1.2100 | 1.2200 | 1.2200 | 1,094,100 |
|
May 18, 2026
|
1.3500 | 1.3900 | 1.2300 | 1.2500 | 1.2500 | 1,800,500 |
|
May 15, 2026
|
1.4200 | 1.4490 | 1.3200 | 1.3500 | 1.3500 | 1,913,900 |
|
May 14, 2026
|
1.4800 | 1.5000 | 1.4250 | 1.4300 | 1.4300 | 1,243,500 |
|
May 13, 2026
|
1.5800 | 1.5990 | 1.4800 | 1.4800 | 1.4800 | 917,400 |
|
May 12, 2026
|
1.5800 | 1.5950 | 1.5210 | 1.5800 | 1.5800 | 584,900 |
|
May 11, 2026
|
1.5500 | 1.6950 | 1.5000 | 1.5700 | 1.5700 | 1,559,700 |
|
May 8, 2026
|
1.6200 | 1.7000 | 1.5300 | 1.5400 | 1.5400 | 1,089,300 |
|
May 7, 2026
|
1.6000 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 989,500 |
|
May 6, 2026
|
1.6400 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 1,845,800 |
|
May 5, 2026
|
1.5200 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 1,144,100 |
|
May 4, 2026
|
1.3700 | 1.5300 | 1.2800 | 1.4800 | 1.4800 | 2,555,700 |
|
May 1, 2026
|
1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 1,311,500 |
|
Apr 30, 2026
|
1.4700 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 2,015,200 |
|
Apr 29, 2026
|
1.5000 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 1,537,000 |
|
Apr 28, 2026
|
1.7200 | 1.7450 | 1.5300 | 1.5300 | 1.5300 | 2,243,100 |
|
Apr 27, 2026
|
1.9000 | 1.9250 | 1.7200 | 1.7300 | 1.7300 | 2,461,200 |
|
Apr 24, 2026
|
1.8900 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 1,249,500 |
|
Apr 23, 2026
|
1.8700 | 1.9250 | 1.8250 | 1.8700 | 1.8700 | 1,167,700 |
|
Apr 22, 2026
|
1.9400 | 1.9700 | 1.7850 | 1.8500 | 1.8500 | 1,624,100 |
|
Apr 21, 2026
|
2.0600 | 2.0600 | 1.9000 | 1.9100 | 1.9100 | 1,515,500 |
|
Apr 20, 2026
|
2.2100 | 2.2370 | 2.0310 | 2.0500 | 2.0500 | 1,718,700 |
|
Apr 17, 2026
|
1.9800 | 2.2200 | 1.9500 | 2.2100 | 2.2100 | 3,437,000 |
|
Apr 16, 2026
|
1.9700 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 1,082,600 |
|
Apr 15, 2026
|
1.9700 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 1,213,600 |
|
Apr 14, 2026
|
1.9000 | 1.9650 | 1.8500 | 1.9500 | 1.9500 | 1,546,800 |
|
Apr 13, 2026
|
1.8600 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 1,349,200 |
|
Apr 10, 2026
|
1.8500 | 1.8800 | 1.7420 | 1.8700 | 1.8700 | 1,133,500 |
|
Apr 9, 2026
|
1.7300 | 1.9100 | 1.6800 | 1.8500 | 1.8500 | 2,234,000 |
|
Apr 8, 2026
|
1.9000 | 1.9950 | 1.7250 | 1.7600 | 1.7600 | 4,263,900 |
|
Apr 7, 2026
|
1.5300 | 1.9100 | 1.4300 | 1.9000 | 1.9000 | 5,663,300 |
|
Apr 6, 2026
|
1.5300 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 1,353,000 |
|
Apr 2, 2026
|
1.4700 | 1.5400 | 1.3900 | 1.5400 | 1.5400 | 1,183,600 |
|
Apr 1, 2026
|
1.5300 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,313,200 |
|
Mar 31, 2026
|
1.3300 | 1.5900 | 1.3200 | 1.5300 | 1.5300 | 3,899,400 |
|
Mar 30, 2026
|
1.3600 | 1.3600 | 1.2750 | 1.3200 | 1.3200 | 864,700 |
|
Mar 27, 2026
|
1.3600 | 1.4180 | 1.2650 | 1.3200 | 1.3200 | 1,851,800 |
|
Mar 26, 2026
|
1.2500 | 1.4300 | 1.2100 | 1.3700 | 1.3700 | 2,904,800 |
|
Mar 25, 2026
|
1.1400 | 1.2650 | 1.1400 | 1.2200 | 1.2200 | 1,934,800 |
|
Mar 24, 2026
|
1.1200 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 1,017,400 |
|
Mar 23, 2026
|
1.1900 | 1.1900 | 1.0850 | 1.1200 | 1.1200 | 1,057,900 |
|
Mar 20, 2026
|
1.1500 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 984,900 |
|
Mar 19, 2026
|
1.1500 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | 1,540,400 |
|
Mar 18, 2026
|
1.2100 | 1.2180 | 1.1250 | 1.1700 | 1.1700 | 1,318,700 |
|
Mar 17, 2026
|
1.2700 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 1,358,900 |
|
Mar 16, 2026
|
1.4000 | 1.4150 | 1.2400 | 1.2500 | 1.2500 | 1,675,000 |
|
Mar 13, 2026
|
1.4100 | 1.4450 | 1.3350 | 1.3600 | 1.3600 | 610,700 |
|
Mar 12, 2026
|
1.4600 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 751,600 |
|
Mar 11, 2026
|
1.4900 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 556,200 |
|
Mar 10, 2026
|
1.4200 | 1.5900 | 1.4200 | 1.4700 | 1.4700 | 1,722,200 |
|
Mar 9, 2026
|
1.3500 | 1.5000 | 1.3250 | 1.4200 | 1.4200 | 1,413,300 |
|
Mar 6, 2026
|
1.3400 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 527,900 |
|
Mar 5, 2026
|
1.3800 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 578,500 |
|
Mar 4, 2026
|
1.3900 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 759,600 |
|
Mar 3, 2026
|
1.3200 | 1.3700 | 1.2450 | 1.3300 | 1.3300 | 1,150,000 |
|
Mar 2, 2026
|
1.3800 | 1.4200 | 1.3100 | 1.3700 | 1.3700 | 878,300 |
|
Feb 27, 2026
|
1.4200 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 1,165,400 |
|
Feb 26, 2026
|
1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 872,700 |
|
Feb 25, 2026
|
1.3800 | 1.4350 | 1.3400 | 1.4100 | 1.4100 | 1,308,700 |
|
Feb 24, 2026
|
1.3100 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,197,400 |
|
Feb 23, 2026
|
1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 495,100 |
|
Feb 20, 2026
|
1.3000 | 1.3700 | 1.2850 | 1.3200 | 1.3200 | 758,800 |
|
Feb 19, 2026
|
1.3000 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 660,100 |
|
Feb 18, 2026
|
1.3200 | 1.3500 | 1.2650 | 1.2800 | 1.2800 | 708,200 |
|
Feb 17, 2026
|
1.2700 | 1.3550 | 1.2450 | 1.3300 | 1.3300 | 774,600 |
|
Feb 13, 2026
|
1.2500 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 326,900 |
|
Feb 12, 2026
|
1.3400 | 1.3400 | 1.1950 | 1.2500 | 1.2500 | 817,500 |
|
Feb 11, 2026
|
1.3600 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 656,900 |
|
Feb 10, 2026
|
1.2900 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 1,092,300 |
|
Feb 9, 2026
|
1.2200 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 1,045,500 |
|
Feb 6, 2026
|
1.1700 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 1,187,800 |
|
Feb 5, 2026
|
1.1000 | 1.2150 | 1.0900 | 1.1400 | 1.1400 | 2,765,000 |
|
Feb 4, 2026
|
1.1200 | 1.1250 | 1.0300 | 1.0900 | 1.0900 | 1,009,400 |
|
Feb 3, 2026
|
1.1200 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 845,800 |
|
Feb 2, 2026
|
1.1200 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 1,394,000 |
|
Jan 30, 2026
|
1.1700 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,230,500 |
|
Jan 29, 2026
|
1.2700 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 1,637,000 |
|
Jan 28, 2026
|
1.3100 | 1.3200 | 1.2350 | 1.2600 | 1.2600 | 697,100 |
|
Jan 27, 2026
|
1.3000 | 1.3150 | 1.2400 | 1.3000 | 1.3000 | 878,800 |
|
Jan 26, 2026
|
1.3300 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 1,118,500 |
|
Jan 23, 2026
|
1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 1,141,100 |
|
Jan 22, 2026
|
1.4100 | 1.4790 | 1.3800 | 1.4300 | 1.4300 | 738,300 |
|
Jan 21, 2026
|
1.4000 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 911,000 |
|
Jan 20, 2026
|
1.3400 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 1,147,800 |
|
Jan 16, 2026
|
1.4100 | 1.4400 | 1.3100 | 1.4100 | 1.4100 | 1,588,600 |
|
Jan 15, 2026
|
1.6600 | 1.6600 | 1.3800 | 1.3950 | 1.3950 | 2,494,600 |
|
Jan 14, 2026
|
1.5200 | 1.6550 | 1.5010 | 1.6200 | 1.6200 | 2,380,500 |
|
Jan 13, 2026
|
1.5200 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 1,953,700 |
|
Jan 12, 2026
|
1.4600 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 2,832,200 |
|
Jan 9, 2026
|
1.3600 | 1.4400 | 1.3350 | 1.4200 | 1.4200 | 1,475,000 |
|
Jan 8, 2026
|
1.3400 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 789,000 |
|
Jan 7, 2026
|
1.2400 | 1.3650 | 1.2400 | 1.3300 | 1.3300 | 900,700 |
|
Jan 6, 2026
|
1.2800 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 599,200 |
|
Jan 5, 2026
|
1.3500 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 883,700 |
|
Jan 2, 2026
|
1.2600 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 675,300 |
|
Dec 31, 2025
|
1.2000 | 1.2550 | 1.1950 | 1.2400 | 1.2400 | 869,400 |
|
Dec 30, 2025
|
1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 703,300 |
|
Dec 29, 2025
|
1.3100 | 1.3250 | 1.2100 | 1.2100 | 1.2100 | 917,000 |
|
Dec 26, 2025
|
1.2700 | 1.3350 | 1.2400 | 1.3200 | 1.3200 | 532,900 |
|
Dec 24, 2025
|
1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 492,900 |
|
Dec 23, 2025
|
1.3300 | 1.3450 | 1.2500 | 1.2700 | 1.2700 | 894,600 |
|
Dec 22, 2025
|
1.4000 | 1.4090 | 1.3250 | 1.3300 | 1.3300 | 1,080,000 |
|
Dec 19, 2025
|
1.3800 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 1,494,100 |
|
Dec 18, 2025
|
1.3500 | 1.3800 | 1.3050 | 1.3500 | 1.3500 | 770,200 |
|
Dec 17, 2025
|
1.3800 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 974,200 |
|
Dec 16, 2025
|
1.3700 | 1.3800 | 1.2800 | 1.3700 | 1.3700 | 1,087,300 |
|
Dec 15, 2025
|
1.4700 | 1.4700 | 1.2800 | 1.3400 | 1.3400 | 1,693,200 |
|
Dec 12, 2025
|
1.5300 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 1,205,500 |
|
Dec 11, 2025
|
1.5300 | 1.5400 | 1.4000 | 1.5200 | 1.5200 | 2,166,500 |
|
Dec 10, 2025
|
1.3800 | 1.5600 | 1.3500 | 1.5400 | 1.5400 | 3,219,400 |
|
Dec 9, 2025
|
1.3500 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 1,438,900 |
|
Dec 8, 2025
|
1.2500 | 1.3800 | 1.1900 | 1.3500 | 1.3500 | 1,952,100 |
|
Dec 5, 2025
|
1.3700 | 1.4600 | 1.1850 | 1.2200 | 1.2200 | 4,952,200 |
|
Dec 4, 2025
|
1.0400 | 1.2000 | 1.0200 | 1.1900 | 1.1900 | 1,719,600 |
|
Dec 3, 2025
|
1.0000 | 1.0700 | 0.9600 | 1.0500 | 1.0500 | 1,602,000 |
|
Dec 2, 2025
|
1.0400 | 1.0400 | 0.9500 | 0.9570 | 0.9570 | 1,667,100 |
|
Dec 1, 2025
|
1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 867,100 |
|
Nov 28, 2025
|
1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 691,600 |
|
Nov 26, 2025
|
1.0500 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 1,019,000 |
|
Nov 25, 2025
|
1.0200 | 1.0400 | 0.9820 | 1.0300 | 1.0300 | 1,052,600 |
|
Nov 24, 2025
|
0.9700 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 1,100,400 |
|
Nov 21, 2025
|
0.9800 | 1.0000 | 0.8720 | 0.9820 | 0.9820 | 2,546,400 |
|
Nov 20, 2025
|
1.1100 | 1.1400 | 1.0000 | 1.0000 | 1.0000 | 1,571,900 |
|
Nov 19, 2025
|
1.1600 | 1.1750 | 1.0600 | 1.1000 | 1.1000 | 1,419,100 |
|
Nov 18, 2025
|
1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 1,016,900 |
|
Nov 17, 2025
|
1.2500 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 1,980,800 |
|
Nov 14, 2025
|
1.2700 | 1.3150 | 1.2600 | 1.2800 | 1.2800 | 698,700 |
|
Nov 13, 2025
|
1.3600 | 1.3650 | 1.2800 | 1.2900 | 1.2900 | 1,577,400 |
|
Nov 12, 2025
|
1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 496,300 |
|
Nov 11, 2025
|
1.3700 | 1.4050 | 1.3340 | 1.4000 | 1.4000 | 1,026,200 |
|
Nov 10, 2025
|
1.4000 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 904,400 |
|
Nov 7, 2025
|
1.2700 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 1,172,400 |
|
Nov 6, 2025
|
1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 553,900 |
|
Nov 5, 2025
|
1.2500 | 1.3550 | 1.2210 | 1.3400 | 1.3400 | 909,500 |
|
Nov 4, 2025
|
1.2900 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 1,219,200 |
|
Nov 3, 2025
|
1.3800 | 1.3950 | 1.2700 | 1.3200 | 1.3200 | 1,326,200 |
|
Oct 31, 2025
|
1.3600 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 818,200 |
