Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
3.460
-0.190 (-5.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.59 | 3.75 | 3.52 | 3.65 | 3.65 | 2.24% | 241,876 |
| Feb 19, 2025 | 3.59 | 3.63 | 3.53 | 3.57 | 3.57 | -0.56% | 249,364 |
| Feb 18, 2025 | 3.76 | 3.96 | 3.57 | 3.59 | 3.59 | -3.75% | 373,667 |
| Feb 14, 2025 | 3.64 | 3.77 | 3.62 | 3.73 | 3.73 | 3.32% | 290,176 |
| Feb 13, 2025 | 3.52 | 3.64 | 3.41 | 3.61 | 3.61 | 3.74% | 332,582 |
| Feb 12, 2025 | 3.40 | 3.51 | 3.33 | 3.48 | 3.48 | -0.29% | 575,190 |
| Feb 11, 2025 | 3.72 | 3.75 | 3.25 | 3.49 | 3.49 | -7.06% | 911,851 |
| Feb 10, 2025 | 3.78 | 3.78 | 3.63 | 3.76 | 3.76 | 0.27% | 602,521 |
| Feb 7, 2025 | 4.06 | 4.15 | 3.71 | 3.75 | 3.75 | -9.10% | 812,840 |
| Feb 6, 2025 | 4.17 | 4.23 | 4.09 | 4.12 | 4.12 | -0.96% | 242,040 |
| Feb 5, 2025 | 4.01 | 4.23 | 3.99 | 4.16 | 4.16 | 4.52% | 407,719 |
| Feb 4, 2025 | 3.94 | 4.06 | 3.88 | 3.98 | 3.98 | 1.27% | 436,939 |
| Feb 3, 2025 | 4.04 | 4.11 | 3.92 | 3.93 | 3.93 | -5.98% | 513,484 |
| Jan 31, 2025 | 4.25 | 4.32 | 4.12 | 4.18 | 4.18 | -1.65% | 300,324 |
| Jan 30, 2025 | 4.29 | 4.43 | 4.22 | 4.25 | 4.25 | 0.71% | 324,213 |
| Jan 29, 2025 | 4.24 | 4.33 | 4.17 | 4.22 | 4.22 | -1.17% | 277,557 |
| Jan 28, 2025 | 4.26 | 4.35 | 4.13 | 4.27 | 4.27 | - | 295,215 |
| Jan 27, 2025 | 4.28 | 4.48 | 4.18 | 4.27 | 4.27 | -3.17% | 406,032 |
| Jan 24, 2025 | 4.44 | 4.59 | 4.31 | 4.41 | 4.41 | -1.56% | 406,445 |
| Jan 23, 2025 | 4.31 | 4.52 | 4.16 | 4.48 | 4.48 | 3.70% | 1,142,148 |
| Jan 22, 2025 | 4.27 | 4.37 | 4.18 | 4.32 | 4.32 | 1.65% | 506,321 |
| Jan 21, 2025 | 3.98 | 4.27 | 3.80 | 4.25 | 4.25 | 6.92% | 1,210,396 |
| Jan 17, 2025 | 4.11 | 4.11 | 3.96 | 3.98 | 3.98 | -2.09% | 362,268 |
| Jan 16, 2025 | 4.17 | 4.17 | 3.99 | 4.06 | 4.06 | - | 399,313 |
| Jan 15, 2025 | 4.23 | 4.29 | 4.02 | 4.06 | 4.06 | -2.17% | 619,885 |
| Jan 14, 2025 | 4.15 | 4.27 | 4.01 | 4.15 | 4.15 | - | 659,942 |
| Jan 13, 2025 | 3.84 | 4.20 | 3.78 | 4.15 | 4.15 | 4.27% | 1,026,304 |
| Jan 10, 2025 | 4.21 | 4.21 | 3.89 | 3.98 | 3.98 | -6.79% | 804,592 |
| Jan 8, 2025 | 3.95 | 4.32 | 3.80 | 4.27 | 4.27 | 6.48% | 1,183,861 |
| Jan 7, 2025 | 4.16 | 4.29 | 3.90 | 4.01 | 4.01 | 2.30% | 1,936,403 |
| Jan 6, 2025 | 3.79 | 3.95 | 3.68 | 3.92 | 3.92 | 5.09% | 959,399 |
| Jan 3, 2025 | 3.73 | 3.87 | 3.68 | 3.73 | 3.73 | 1.08% | 624,684 |
| Jan 2, 2025 | 3.95 | 4.00 | 3.64 | 3.69 | 3.69 | -4.90% | 964,967 |
| Dec 31, 2024 | 3.90 | 3.96 | 3.80 | 3.88 | 3.88 | - | 733,817 |
| Dec 30, 2024 | 3.95 | 3.96 | 3.74 | 3.88 | 3.88 | -3.00% | 887,934 |
| Dec 27, 2024 | 4.09 | 4.30 | 3.90 | 4.00 | 4.00 | -1.96% | 793,327 |
| Dec 26, 2024 | 3.97 | 4.14 | 3.89 | 4.08 | 4.08 | 1.75% | 587,023 |
| Dec 24, 2024 | 4.02 | 4.12 | 3.98 | 4.01 | 4.01 | -0.50% | 373,952 |
| Dec 23, 2024 | 4.21 | 4.29 | 4.01 | 4.03 | 4.03 | -4.73% | 602,621 |
| Dec 20, 2024 | 4.02 | 4.28 | 3.96 | 4.23 | 4.23 | 3.68% | 858,970 |
| Dec 19, 2024 | 4.02 | 4.49 | 3.85 | 4.08 | 4.08 | 5.29% | 1,864,407 |
| Dec 18, 2024 | 4.62 | 4.62 | 3.81 | 3.88 | 3.88 | -16.49% | 2,545,561 |
| Dec 17, 2024 | 5.21 | 5.35 | 4.58 | 4.64 | 4.64 | -20.68% | 6,316,485 |
| Dec 16, 2024 | 5.69 | 6.06 | 5.63 | 5.85 | 5.85 | 3.72% | 634,677 |
| Dec 13, 2024 | 5.77 | 5.91 | 5.55 | 5.64 | 5.64 | -2.76% | 613,310 |
| Dec 12, 2024 | 6.10 | 6.30 | 5.67 | 5.80 | 5.80 | -5.54% | 865,369 |
| Dec 11, 2024 | 5.68 | 6.44 | 5.68 | 6.14 | 6.14 | 6.60% | 889,177 |
| Dec 10, 2024 | 5.85 | 6.03 | 5.55 | 5.76 | 5.76 | -0.52% | 679,492 |
| Dec 9, 2024 | 6.15 | 6.22 | 5.74 | 5.79 | 5.79 | -5.08% | 924,118 |
| Dec 6, 2024 | 6.51 | 6.57 | 6.08 | 6.10 | 6.10 | -1.45% | 731,553 |
| Dec 5, 2024 | 6.62 | 6.79 | 6.19 | 6.19 | 6.19 | -7.61% | 552,831 |
| Dec 4, 2024 | 6.95 | 7.06 | 6.65 | 6.70 | 6.70 | -2.47% | 501,387 |
| Dec 3, 2024 | 7.20 | 7.46 | 6.85 | 6.87 | 6.87 | -5.50% | 591,884 |
| Dec 2, 2024 | 7.22 | 7.38 | 6.99 | 7.27 | 7.27 | 0.41% | 565,508 |
| Nov 29, 2024 | 7.10 | 7.26 | 6.98 | 7.24 | 7.24 | 3.13% | 248,541 |
| Nov 27, 2024 | 7.02 | 7.10 | 6.76 | 7.02 | 7.02 | 1.89% | 271,520 |
| Nov 26, 2024 | 6.92 | 7.50 | 6.89 | 6.89 | 6.89 | -0.58% | 717,315 |
| Nov 25, 2024 | 6.62 | 7.07 | 6.50 | 6.93 | 6.93 | 7.61% | 748,256 |
| Nov 22, 2024 | 6.36 | 6.74 | 6.23 | 6.44 | 6.44 | 0.94% | 499,814 |
| Nov 21, 2024 | 6.28 | 6.50 | 6.09 | 6.38 | 6.38 | 1.59% | 465,688 |
| Nov 20, 2024 | 6.51 | 6.55 | 6.04 | 6.28 | 6.28 | -2.18% | 552,719 |
| Nov 19, 2024 | 6.45 | 6.57 | 6.19 | 6.42 | 6.42 | -0.16% | 453,729 |
| Nov 18, 2024 | 6.54 | 6.63 | 6.20 | 6.43 | 6.43 | -1.53% | 850,173 |
| Nov 15, 2024 | 7.02 | 7.11 | 6.48 | 6.53 | 6.53 | -8.16% | 913,891 |
| Nov 14, 2024 | 7.08 | 7.50 | 6.95 | 7.11 | 7.11 | 0.21% | 585,974 |
| Nov 13, 2024 | 8.02 | 8.12 | 7.08 | 7.10 | 7.10 | -11.42% | 1,036,494 |
| Nov 12, 2024 | 8.02 | 8.18 | 7.77 | 8.01 | 8.01 | -0.25% | 453,682 |
| Nov 11, 2024 | 8.24 | 8.28 | 7.93 | 8.03 | 8.03 | -1.83% | 516,519 |
| Nov 8, 2024 | 8.13 | 8.47 | 8.03 | 8.18 | 8.18 | - | 666,379 |
| Nov 7, 2024 | 8.86 | 8.99 | 8.15 | 8.18 | 8.18 | -7.88% | 951,819 |
| Nov 6, 2024 | 9.18 | 9.34 | 8.75 | 8.88 | 8.88 | -0.34% | 765,703 |
| Nov 5, 2024 | 8.90 | 9.10 | 8.60 | 8.91 | 8.91 | 0.79% | 804,110 |
| Nov 4, 2024 | 9.00 | 9.26 | 8.77 | 8.84 | 8.84 | -2.21% | 888,307 |
| Nov 1, 2024 | 9.50 | 9.67 | 8.77 | 9.04 | 9.04 | -3.52% | 1,276,553 |
| Oct 31, 2024 | 10.46 | 10.80 | 9.11 | 9.37 | 9.37 | -9.38% | 2,345,394 |
| Oct 30, 2024 | 12.18 | 12.18 | 10.33 | 10.34 | 10.34 | -14.26% | 913,060 |
| Oct 29, 2024 | 12.58 | 12.58 | 11.86 | 12.06 | 12.06 | -2.82% | 645,971 |
| Oct 28, 2024 | 12.31 | 12.85 | 12.22 | 12.41 | 12.41 | 2.14% | 750,645 |
| Oct 25, 2024 | 11.77 | 12.19 | 11.61 | 12.15 | 12.15 | 5.10% | 638,781 |
| Oct 24, 2024 | 11.33 | 11.78 | 11.24 | 11.56 | 11.56 | 2.21% | 393,266 |
| Oct 23, 2024 | 11.34 | 11.67 | 10.82 | 11.31 | 11.31 | -1.39% | 591,504 |
| Oct 22, 2024 | 11.25 | 11.68 | 10.88 | 11.47 | 11.47 | 2.05% | 615,970 |
| Oct 21, 2024 | 11.65 | 11.77 | 10.92 | 11.24 | 11.24 | -3.52% | 601,749 |
| Oct 18, 2024 | 11.43 | 12.30 | 11.43 | 11.65 | 11.65 | 2.01% | 811,426 |
| Oct 17, 2024 | 11.53 | 11.94 | 11.11 | 11.42 | 11.42 | -0.78% | 471,653 |
| Oct 16, 2024 | 11.12 | 11.73 | 11.06 | 11.51 | 11.51 | 4.92% | 597,941 |
| Oct 15, 2024 | 10.37 | 11.83 | 10.37 | 10.97 | 10.97 | 5.38% | 838,673 |
| Oct 14, 2024 | 10.88 | 11.09 | 10.35 | 10.41 | 10.41 | -3.43% | 530,125 |
| Oct 11, 2024 | 10.67 | 10.92 | 10.44 | 10.78 | 10.78 | 0.28% | 433,040 |
| Oct 10, 2024 | 10.80 | 10.88 | 10.31 | 10.75 | 10.75 | -1.38% | 745,417 |
| Oct 9, 2024 | 12.48 | 13.07 | 10.66 | 10.90 | 10.90 | -4.39% | 1,740,120 |
| Oct 8, 2024 | 10.50 | 12.00 | 10.31 | 11.40 | 11.40 | 9.30% | 1,040,138 |
| Oct 7, 2024 | 10.55 | 10.72 | 10.04 | 10.43 | 10.43 | -0.48% | 549,234 |
| Oct 4, 2024 | 10.20 | 10.64 | 10.06 | 10.48 | 10.48 | 3.87% | 533,931 |
| Oct 3, 2024 | 10.00 | 10.34 | 9.90 | 10.09 | 10.09 | -0.39% | 434,053 |
| Oct 2, 2024 | 10.00 | 10.33 | 9.60 | 10.13 | 10.13 | 6.63% | 626,909 |
| Oct 1, 2024 | 9.95 | 10.09 | 9.09 | 9.50 | 9.50 | -5.94% | 904,783 |
| Sep 30, 2024 | 9.88 | 10.45 | 9.66 | 10.10 | 10.10 | 2.02% | 1,117,880 |
| Sep 27, 2024 | 11.48 | 12.01 | 9.70 | 9.90 | 9.90 | 3.45% | 4,092,766 |
| Sep 26, 2024 | 8.98 | 10.20 | 8.70 | 9.57 | 9.57 | 9.12% | 4,290,629 |