Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.420
-0.040 (-2.74%)
May 15, 2025, 4:00 PM - Market closed
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.46 | 1.53 | 1.38 | 1.43 | 1.43 | -2.05% | 514,336 |
| 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 |
| 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 |