Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
2.490
+0.040 (1.63%)
At close: Jun 6, 2025, 4:00 PM
2.480
-0.010 (-0.40%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.55 | 2.58 | 2.41 | 2.49 | 2.49 | 1.63% | 1,257,318 |
| Jun 5, 2025 | 2.89 | 3.00 | 2.40 | 2.45 | 2.45 | -14.34% | 4,103,041 |
| Jun 4, 2025 | 2.51 | 3.04 | 2.30 | 2.86 | 2.86 | 14.86% | 7,598,379 |
| Jun 3, 2025 | 1.58 | 2.69 | 1.52 | 2.49 | 2.49 | 60.65% | 63,292,497 |
| Jun 2, 2025 | 1.46 | 1.56 | 1.39 | 1.55 | 1.55 | 7.64% | 592,370 |
| May 30, 2025 | 1.45 | 1.52 | 1.41 | 1.44 | 1.44 | -3.36% | 543,190 |
| May 29, 2025 | 1.43 | 1.50 | 1.39 | 1.49 | 1.49 | 7.19% | 698,431 |
| May 28, 2025 | 1.42 | 1.43 | 1.29 | 1.39 | 1.39 | -2.11% | 768,004 |
| May 27, 2025 | 1.50 | 1.52 | 1.37 | 1.42 | 1.42 | -4.05% | 818,948 |
| May 23, 2025 | 1.43 | 1.48 | 1.36 | 1.48 | 1.48 | 2.07% | 476,115 |
| May 22, 2025 | 1.43 | 1.46 | 1.36 | 1.45 | 1.45 | - | 751,346 |
| May 21, 2025 | 1.52 | 1.58 | 1.40 | 1.45 | 1.45 | -7.64% | 735,175 |
| May 20, 2025 | 1.49 | 1.58 | 1.48 | 1.57 | 1.57 | 3.97% | 621,389 |
| May 19, 2025 | 1.49 | 1.59 | 1.44 | 1.51 | 1.51 | -0.66% | 464,253 |
| May 16, 2025 | 1.45 | 1.53 | 1.40 | 1.52 | 1.52 | 6.29% | 576,484 |
| May 15, 2025 | 1.46 | 1.53 | 1.38 | 1.43 | 1.43 | -2.05% | 514,396 |
| May 14, 2025 | 1.64 | 1.64 | 1.45 | 1.46 | 1.46 | -10.43% | 1,084,198 |
| May 13, 2025 | 1.76 | 1.82 | 1.63 | 1.63 | 1.63 | -7.91% | 744,340 |
| May 12, 2025 | 1.70 | 1.80 | 1.67 | 1.77 | 1.77 | 8.59% | 504,608 |
| May 9, 2025 | 1.75 | 1.84 | 1.62 | 1.63 | 1.63 | -6.86% | 538,530 |
| May 8, 2025 | 1.73 | 1.80 | 1.65 | 1.75 | 1.75 | 2.94% | 552,522 |
| May 7, 2025 | 1.70 | 1.75 | 1.61 | 1.70 | 1.70 | 1.80% | 1,131,926 |
| May 6, 2025 | 1.92 | 1.95 | 1.62 | 1.67 | 1.67 | -16.50% | 1,432,934 |
| May 5, 2025 | 2.18 | 2.30 | 1.98 | 2.00 | 2.00 | -8.26% | 425,123 |
| May 2, 2025 | 2.06 | 2.25 | 2.06 | 2.18 | 2.18 | 7.39% | 680,573 |
| May 1, 2025 | 2.10 | 2.19 | 2.00 | 2.03 | 2.03 | -3.33% | 543,167 |
| Apr 30, 2025 | 2.18 | 2.19 | 2.07 | 2.10 | 2.10 | -4.55% | 638,678 |
| Apr 29, 2025 | 2.23 | 2.27 | 2.16 | 2.20 | 2.20 | -1.79% | 376,092 |
| Apr 28, 2025 | 2.30 | 2.30 | 2.13 | 2.24 | 2.24 | 2.28% | 431,922 |
| Apr 25, 2025 | 2.32 | 2.41 | 2.15 | 2.19 | 2.19 | -4.78% | 747,079 |
| Apr 24, 2025 | 2.06 | 2.34 | 2.00 | 2.30 | 2.30 | 11.65% | 667,369 |
| Apr 23, 2025 | 2.02 | 2.10 | 1.93 | 2.06 | 2.06 | 5.64% | 729,136 |
| Apr 22, 2025 | 1.80 | 1.95 | 1.73 | 1.95 | 1.95 | 13.37% | 1,062,853 |
| Apr 21, 2025 | 1.68 | 1.97 | 1.67 | 1.72 | 1.72 | 1.78% | 968,479 |
| Apr 17, 2025 | 1.61 | 1.78 | 1.60 | 1.69 | 1.69 | 6.29% | 868,399 |
| Apr 16, 2025 | 1.71 | 1.73 | 1.56 | 1.59 | 1.59 | -8.09% | 585,146 |
| Apr 15, 2025 | 1.63 | 1.76 | 1.54 | 1.73 | 1.73 | 6.79% | 831,085 |
| Apr 14, 2025 | 1.78 | 1.83 | 1.60 | 1.62 | 1.62 | -7.43% | 679,140 |
| Apr 11, 2025 | 1.74 | 1.83 | 1.69 | 1.75 | 1.75 | 1.16% | 396,795 |
| Apr 10, 2025 | 1.80 | 1.81 | 1.60 | 1.73 | 1.73 | -5.21% | 723,554 |
| Apr 9, 2025 | 1.72 | 1.85 | 1.53 | 1.83 | 1.83 | 6.73% | 1,061,051 |
| Apr 8, 2025 | 2.10 | 2.10 | 1.69 | 1.71 | 1.71 | -14.71% | 1,058,682 |
| Apr 7, 2025 | 2.01 | 2.21 | 1.89 | 2.01 | 2.01 | -5.42% | 1,011,227 |
| Apr 4, 2025 | 1.89 | 2.13 | 1.86 | 2.12 | 2.12 | 8.72% | 736,801 |
| Apr 3, 2025 | 2.00 | 2.12 | 1.94 | 1.95 | 1.95 | -9.72% | 663,481 |
| Apr 2, 2025 | 1.94 | 2.22 | 1.87 | 2.16 | 2.16 | 8.54% | 915,609 |
| Apr 1, 2025 | 2.24 | 2.29 | 1.94 | 1.99 | 1.99 | -6.57% | 1,217,497 |
| Mar 31, 2025 | 2.25 | 2.25 | 2.10 | 2.13 | 2.13 | -7.39% | 752,415 |
| Mar 28, 2025 | 2.46 | 2.50 | 2.29 | 2.30 | 2.30 | -7.63% | 341,956 |
| Mar 27, 2025 | 2.50 | 2.52 | 2.27 | 2.49 | 2.49 | -1.19% | 814,250 |