Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
2.300
-0.190 (-7.63%)
At close: Mar 28, 2025, 4:00 PM
2.302
+0.002 (0.07%)
After-hours: Mar 28, 2025, 7:12 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.65 | 2.65 | 2.40 | 2.52 | 2.52 | -6.32% | 738,014 |
| Mar 25, 2025 | 2.82 | 2.84 | 2.63 | 2.69 | 2.69 | -3.58% | 595,945 |
| Mar 24, 2025 | 3.00 | 3.08 | 2.66 | 2.79 | 2.79 | -2.79% | 1,103,127 |
| Mar 21, 2025 | 2.76 | 2.92 | 2.71 | 2.87 | 2.87 | 3.61% | 993,445 |
| Mar 20, 2025 | 2.74 | 2.84 | 2.62 | 2.77 | 2.77 | 1.47% | 410,688 |
| Mar 19, 2025 | 2.55 | 2.81 | 2.54 | 2.73 | 2.73 | 7.91% | 798,413 |
| Mar 18, 2025 | 2.51 | 2.55 | 2.40 | 2.53 | 2.53 | 0.40% | 455,060 |
| Mar 17, 2025 | 2.57 | 2.57 | 2.44 | 2.52 | 2.52 | -0.79% | 443,225 |
| Mar 14, 2025 | 2.73 | 2.80 | 2.48 | 2.54 | 2.54 | -4.51% | 655,539 |
| Mar 13, 2025 | 2.48 | 2.69 | 2.45 | 2.66 | 2.66 | 8.13% | 919,683 |
| Mar 12, 2025 | 2.49 | 2.54 | 2.40 | 2.46 | 2.46 | 0.82% | 495,530 |
| Mar 11, 2025 | 2.53 | 2.58 | 2.35 | 2.44 | 2.44 | -2.59% | 632,140 |
| Mar 10, 2025 | 2.66 | 2.76 | 2.50 | 2.51 | 2.51 | -7.56% | 467,763 |
| Mar 7, 2025 | 2.80 | 2.86 | 2.71 | 2.71 | 2.71 | -3.21% | 371,061 |
| Mar 6, 2025 | 2.84 | 2.98 | 2.78 | 2.80 | 2.80 | -3.78% | 1,134,186 |
| Mar 5, 2025 | 2.75 | 2.94 | 2.75 | 2.91 | 2.91 | 5.43% | 615,058 |
| Mar 4, 2025 | 2.57 | 2.80 | 2.50 | 2.76 | 2.76 | 4.55% | 779,148 |
| Mar 3, 2025 | 2.87 | 2.96 | 2.58 | 2.64 | 2.64 | -8.65% | 1,029,104 |
| Feb 28, 2025 | 2.81 | 2.93 | 2.73 | 2.89 | 2.89 | 3.21% | 441,298 |
| Feb 27, 2025 | 2.88 | 3.00 | 2.78 | 2.80 | 2.80 | -1.41% | 408,249 |
| Feb 26, 2025 | 2.87 | 2.99 | 2.78 | 2.84 | 2.84 | - | 713,919 |
| Feb 25, 2025 | 3.33 | 3.34 | 2.80 | 2.84 | 2.84 | -14.97% | 1,464,980 |
| Feb 24, 2025 | 3.50 | 3.50 | 3.25 | 3.34 | 3.34 | -3.47% | 365,796 |
| Feb 21, 2025 | 3.70 | 3.73 | 3.46 | 3.46 | 3.46 | -5.21% | 294,075 |
| Feb 20, 2025 | 3.59 | 3.75 | 3.52 | 3.65 | 3.65 | 2.24% | 243,136 |
| 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 |