Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.250
-0.060 (-4.58%)
At close: Feb 12, 2026, 4:00 PM EST
1.262
+0.012 (0.92%)
After-hours: Feb 12, 2026, 7:59 PM EST
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.34 | 1.34 | 1.20 | 1.25 | 1.25 | -4.58% | 814,010 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 656,208 |
| Feb 10, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 3.85% | 1,087,035 |
| Feb 9, 2026 | 1.22 | 1.36 | 1.21 | 1.30 | 1.30 | 6.56% | 1,044,498 |
| Feb 6, 2026 | 1.17 | 1.22 | 1.11 | 1.22 | 1.22 | 7.02% | 1,176,226 |
| Feb 5, 2026 | 1.10 | 1.22 | 1.09 | 1.14 | 1.14 | 4.59% | 2,745,274 |
| Feb 4, 2026 | 1.12 | 1.13 | 1.03 | 1.09 | 1.09 | -1.80% | 1,009,363 |
| Feb 3, 2026 | 1.12 | 1.17 | 1.06 | 1.11 | 1.11 | 0.91% | 842,808 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.04 | 1.10 | 1.10 | -1.79% | 1,393,382 |
| Jan 30, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.08% | 1,194,900 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 1,633,773 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 692,867 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 2.36% | 875,192 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 1,084,729 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 1,136,956 |
| Jan 22, 2026 | 1.41 | 1.48 | 1.38 | 1.43 | 1.43 | 1.42% | 738,340 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 905,078 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.31 | 1.38 | 1.38 | -2.13% | 1,143,806 |
| Jan 16, 2026 | 1.41 | 1.44 | 1.31 | 1.41 | 1.41 | 1.08% | 1,557,899 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.38 | 1.40 | 1.40 | -13.89% | 2,485,893 |
| Jan 14, 2026 | 1.52 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 2,361,695 |
| Jan 13, 2026 | 1.52 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 1,137,844 |
| Jan 12, 2026 | 1.46 | 1.55 | 1.43 | 1.46 | 1.46 | 2.82% | 2,822,170 |
| Jan 9, 2026 | 1.36 | 1.44 | 1.34 | 1.42 | 1.42 | 5.97% | 1,457,130 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 788,993 |
| Jan 7, 2026 | 1.24 | 1.37 | 1.24 | 1.33 | 1.33 | 5.56% | 894,944 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 598,710 |
| Jan 5, 2026 | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 871,688 |
| Jan 2, 2026 | 1.26 | 1.35 | 1.24 | 1.34 | 1.34 | 8.06% | 675,036 |
| Dec 31, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 867,249 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 701,631 |
| Dec 29, 2025 | 1.31 | 1.33 | 1.21 | 1.21 | 1.21 | -8.33% | 915,916 |
| Dec 26, 2025 | 1.27 | 1.34 | 1.24 | 1.32 | 1.32 | 2.33% | 531,863 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 492,564 |
| Dec 23, 2025 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 884,244 |
| Dec 22, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 1,074,462 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 1,491,113 |
| Dec 18, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 767,108 |
| Dec 17, 2025 | 1.38 | 1.42 | 1.31 | 1.35 | 1.35 | -1.46% | 974,177 |
| Dec 16, 2025 | 1.37 | 1.38 | 1.28 | 1.37 | 1.37 | 2.24% | 1,084,556 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.28 | 1.34 | 1.34 | -4.96% | 1,683,128 |
| Dec 12, 2025 | 1.53 | 1.54 | 1.41 | 1.41 | 1.41 | -7.24% | 1,187,180 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.40 | 1.52 | 1.52 | -1.30% | 2,164,959 |
| Dec 10, 2025 | 1.38 | 1.56 | 1.35 | 1.54 | 1.54 | 14.93% | 3,211,765 |
| Dec 9, 2025 | 1.35 | 1.42 | 1.31 | 1.34 | 1.34 | -0.74% | 1,432,855 |
| Dec 8, 2025 | 1.25 | 1.38 | 1.19 | 1.35 | 1.35 | 10.66% | 1,942,579 |
| Dec 5, 2025 | 1.37 | 1.46 | 1.19 | 1.22 | 1.22 | 2.52% | 4,922,292 |
| Dec 4, 2025 | 1.04 | 1.20 | 1.02 | 1.19 | 1.19 | 13.33% | 1,641,659 |
| Dec 3, 2025 | 1.00 | 1.07 | 0.96 | 1.05 | 1.05 | 9.68% | 1,591,453 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -5.22% | 1,635,433 |