Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.850
-0.030 (-1.60%)
At close: Jul 18, 2025, 4:00 PM
1.900
+0.050 (2.70%)
After-hours: Jul 18, 2025, 7:50 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 393,817 |
| Jul 17, 2025 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | -1.57% | 631,569 |
| Jul 16, 2025 | 1.85 | 1.93 | 1.82 | 1.91 | 1.91 | 7.30% | 703,531 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -8.25% | 1,035,773 |
| Jul 14, 2025 | 1.97 | 2.00 | 1.87 | 1.94 | 1.94 | -3.00% | 747,923 |
| Jul 11, 2025 | 1.91 | 2.01 | 1.87 | 2.00 | 2.00 | 3.63% | 729,698 |
| Jul 10, 2025 | 1.95 | 2.00 | 1.89 | 1.93 | 1.93 | -1.03% | 1,020,045 |
| Jul 9, 2025 | 1.93 | 2.03 | 1.90 | 1.95 | 1.95 | 4.84% | 2,429,795 |
| Jul 8, 2025 | 1.70 | 1.87 | 1.67 | 1.86 | 1.86 | 10.06% | 1,728,659 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.60 | 1.69 | 1.69 | 1.81% | 1,547,647 |
| Jul 3, 2025 | 1.67 | 1.70 | 1.58 | 1.66 | 1.66 | 0.61% | 1,289,449 |
| Jul 2, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -4.07% | 1,601,346 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -4.44% | 2,197,124 |
| Jun 30, 2025 | 1.83 | 1.92 | 1.74 | 1.80 | 1.80 | -0.55% | 1,267,477 |
| Jun 27, 2025 | 1.98 | 1.99 | 1.81 | 1.81 | 1.81 | -9.05% | 4,507,676 |
| Jun 26, 2025 | 1.90 | 1.99 | 1.82 | 1.99 | 1.99 | 2.58% | 1,555,291 |
| Jun 25, 2025 | 1.89 | 1.95 | 1.81 | 1.94 | 1.94 | 3.19% | 1,666,776 |
| Jun 24, 2025 | 1.77 | 1.89 | 1.72 | 1.88 | 1.88 | 11.24% | 1,681,464 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.63 | 1.69 | 1.69 | -6.63% | 1,918,920 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.79 | 1.81 | 1.81 | -5.24% | 2,504,085 |
| Jun 18, 2025 | 2.06 | 2.23 | 1.84 | 1.91 | 1.91 | -34.14% | 11,663,872 |
| Jun 17, 2025 | 2.63 | 3.08 | 2.60 | 2.90 | 2.90 | 10.27% | 2,356,837 |
| Jun 16, 2025 | 2.36 | 2.74 | 2.24 | 2.63 | 2.63 | 11.44% | 1,582,846 |
| Jun 13, 2025 | 2.57 | 2.58 | 2.36 | 2.36 | 2.36 | -9.58% | 921,461 |
| Jun 12, 2025 | 2.50 | 2.65 | 2.44 | 2.61 | 2.61 | 4.40% | 976,668 |
| Jun 11, 2025 | 2.54 | 2.63 | 2.34 | 2.50 | 2.50 | -1.19% | 1,223,823 |
| Jun 10, 2025 | 2.70 | 2.71 | 2.45 | 2.53 | 2.53 | -3.80% | 952,088 |
| Jun 9, 2025 | 2.58 | 2.65 | 2.38 | 2.63 | 2.63 | 5.62% | 1,553,823 |
| Jun 6, 2025 | 2.55 | 2.58 | 2.41 | 2.49 | 2.49 | 1.63% | 1,264,719 |
| 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 |