Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.930
-0.050 (-2.53%)
At close: Sep 12, 2025, 4:00 PM EDT
1.901
-0.029 (-1.51%)
After-hours: Sep 12, 2025, 5:58 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -2.53% | 527,601 |
| Sep 11, 2025 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | 7.61% | 762,075 |
| Sep 10, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 271,714 |
| Sep 9, 2025 | 1.81 | 1.86 | 1.77 | 1.86 | 1.86 | 2.76% | 417,736 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.73% | 637,047 |
| Sep 5, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 4.92% | 492,643 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.79 | 1.83 | 1.83 | -4.69% | 664,588 |
| Sep 3, 2025 | 2.03 | 2.08 | 1.92 | 1.92 | 1.92 | -5.42% | 484,731 |
| Sep 2, 2025 | 1.97 | 2.06 | 1.93 | 2.03 | 2.03 | 4.10% | 871,668 |
| Aug 29, 2025 | 1.93 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 590,712 |
| Aug 28, 2025 | 1.96 | 2.05 | 1.89 | 1.92 | 1.92 | 3.23% | 1,584,955 |
| Aug 27, 2025 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 343,715 |
| Aug 26, 2025 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 291,386 |
| Aug 25, 2025 | 1.86 | 1.95 | 1.80 | 1.81 | 1.81 | -1.09% | 794,948 |
| Aug 22, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.95% | 344,459 |
| Aug 21, 2025 | 1.74 | 1.80 | 1.72 | 1.80 | 1.80 | 0.84% | 222,475 |
| Aug 20, 2025 | 1.70 | 1.86 | 1.70 | 1.78 | 1.78 | 3.49% | 731,436 |
| Aug 19, 2025 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -1.15% | 337,218 |
| Aug 18, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 0.58% | 461,255 |
| Aug 15, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 356,703 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 219,453 |
| Aug 13, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 4.24% | 744,642 |
| Aug 12, 2025 | 1.54 | 1.65 | 1.52 | 1.65 | 1.65 | 7.84% | 454,734 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 641,433 |
| Aug 8, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 1,088,532 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.58 | 1.63 | 1.63 | 2.52% | 1,379,736 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.50 | 1.59 | 1.59 | 0.63% | 1,070,030 |
| Aug 5, 2025 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 732,703 |
| Aug 4, 2025 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 2.55% | 596,938 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.53 | 1.57 | 1.57 | -5.42% | 1,060,428 |
| Jul 31, 2025 | 1.68 | 1.75 | 1.64 | 1.66 | 1.66 | - | 989,369 |
| Jul 30, 2025 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | 0.61% | 539,468 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.65 | 1.65 | 1.65 | -8.33% | 890,074 |
| Jul 28, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 800,746 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.72 | 1.83 | 1.83 | 1.10% | 1,035,056 |
| Jul 24, 2025 | 1.86 | 1.90 | 1.79 | 1.81 | 1.81 | -2.16% | 658,773 |
| Jul 23, 2025 | 1.85 | 1.89 | 1.79 | 1.85 | 1.85 | 1.65% | 1,033,745 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 559,477 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 606,049 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 401,682 |
| 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 |