Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
2.150
+0.020 (0.94%)
At close: Oct 3, 2025, 4:00 PM EDT
2.160
+0.010 (0.47%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Biomea Fusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.152.232.132.152.150.94%404,163
Oct 2, 20252.112.142.032.132.131.91%417,052
Oct 1, 20252.002.182.002.092.093.47%620,790
Sep 30, 20252.062.071.982.022.02-1.94%443,356
Sep 29, 20252.102.142.032.062.06-1.90%423,362
Sep 26, 20252.032.122.012.102.102.44%670,137
Sep 25, 20252.012.051.972.052.05-0.49%722,807
Sep 24, 20252.032.102.012.062.063.52%607,400
Sep 23, 20252.042.101.961.991.99-1.97%895,614
Sep 22, 20251.972.051.902.032.034.10%673,269
Sep 19, 20252.102.101.951.951.95-6.25%1,436,065
Sep 18, 20252.022.091.982.082.086.12%681,586
Sep 17, 20252.062.081.951.961.96-2.97%667,684
Sep 16, 20251.982.111.942.022.023.06%1,396,535
Sep 15, 20251.931.971.861.961.961.55%489,589
Sep 12, 20251.991.991.921.931.93-2.53%527,601
Sep 11, 20251.861.991.861.981.987.61%762,075
Sep 10, 20251.851.861.811.841.84-1.08%271,714
Sep 9, 20251.811.861.771.861.862.76%417,736
Sep 8, 20251.921.921.801.811.81-5.73%637,047
Sep 5, 20251.831.941.831.921.924.92%492,643
Sep 4, 20251.951.951.791.831.83-4.69%664,588
Sep 3, 20252.032.081.921.921.92-5.42%484,731
Sep 2, 20251.972.061.932.032.034.10%871,668
Aug 29, 20251.932.001.871.951.951.56%590,712
Aug 28, 20251.962.051.891.921.923.23%1,584,955
Aug 27, 20251.831.881.821.861.861.64%343,715
Aug 26, 20251.821.851.781.831.831.10%291,386
Aug 25, 20251.861.951.801.811.81-1.09%794,948
Aug 22, 20251.801.851.771.831.831.95%344,459
Aug 21, 20251.741.801.721.801.800.84%222,475
Aug 20, 20251.701.861.701.781.783.49%731,436
Aug 19, 20251.771.771.691.721.72-1.15%337,218
Aug 18, 20251.691.771.691.741.740.58%461,255
Aug 15, 20251.691.731.661.731.732.37%356,703
Aug 14, 20251.721.731.651.691.69-1.74%219,453
Aug 13, 20251.641.741.641.721.724.24%744,642
Aug 12, 20251.541.651.521.651.657.84%454,734
Aug 11, 20251.551.561.511.531.53-0.65%641,433
Aug 8, 20251.621.631.531.541.54-5.52%1,088,532
Aug 7, 20251.641.701.581.631.632.52%1,379,736
Aug 6, 20251.611.621.501.591.590.63%1,070,030
Aug 5, 20251.631.651.561.581.58-1.86%732,703
Aug 4, 20251.581.641.561.611.612.55%596,938
Aug 1, 20251.641.651.531.571.57-5.42%1,060,428
Jul 31, 20251.681.751.641.661.66-989,369
Jul 30, 20251.691.741.641.661.660.61%539,468
Jul 29, 20251.801.811.651.651.65-8.33%890,074
Jul 28, 20251.821.851.771.801.80-1.64%800,746
Jul 25, 20251.831.841.721.831.831.10%1,035,056