Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.320
-0.050 (-3.65%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.36 | 1.42 | 1.27 | 1.32 | 1.32 | -3.65% | 1,848,062 |
| Mar 26, 2026 | 1.25 | 1.43 | 1.21 | 1.37 | 1.37 | 12.30% | 2,899,977 |
| Mar 25, 2026 | 1.14 | 1.27 | 1.14 | 1.22 | 1.22 | 7.96% | 1,934,641 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 1,014,360 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -1.75% | 1,057,888 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 982,642 |
| Mar 19, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 1,540,354 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 1,318,789 |
| Mar 17, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -2.40% | 1,358,937 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.24 | 1.25 | 1.25 | -8.09% | 1,675,008 |
| Mar 13, 2026 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -3.55% | 610,676 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 751,559 |
| Mar 11, 2026 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 558,391 |
| Mar 10, 2026 | 1.42 | 1.59 | 1.42 | 1.47 | 1.47 | 3.52% | 1,722,210 |
| Mar 9, 2026 | 1.35 | 1.50 | 1.33 | 1.42 | 1.42 | 2.16% | 1,413,321 |
| Mar 6, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 527,874 |
| Mar 5, 2026 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 578,505 |
| Mar 4, 2026 | 1.39 | 1.41 | 1.32 | 1.39 | 1.39 | 4.51% | 759,602 |
| Mar 3, 2026 | 1.32 | 1.37 | 1.25 | 1.33 | 1.33 | -2.92% | 1,150,102 |
| Mar 2, 2026 | 1.38 | 1.42 | 1.31 | 1.37 | 1.37 | - | 878,263 |
| Feb 27, 2026 | 1.42 | 1.46 | 1.33 | 1.37 | 1.37 | -5.52% | 1,165,440 |
| Feb 26, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 873,119 |
| Feb 25, 2026 | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | 7.63% | 1,308,742 |
| Feb 24, 2026 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 1,197,365 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -3.03% | 495,090 |
| Feb 20, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | - | 758,838 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 660,188 |
| Feb 18, 2026 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 708,273 |
| Feb 17, 2026 | 1.27 | 1.36 | 1.25 | 1.33 | 1.33 | 6.40% | 774,839 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 326,956 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.20 | 1.25 | 1.25 | -4.58% | 817,539 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 656,898 |
| Feb 10, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 3.85% | 1,092,289 |
| Feb 9, 2026 | 1.22 | 1.36 | 1.21 | 1.30 | 1.30 | 6.56% | 1,045,494 |
| Feb 6, 2026 | 1.17 | 1.22 | 1.11 | 1.22 | 1.22 | 7.02% | 1,187,798 |
| Feb 5, 2026 | 1.10 | 1.22 | 1.09 | 1.14 | 1.14 | 4.59% | 2,765,047 |
| Feb 4, 2026 | 1.12 | 1.13 | 1.03 | 1.09 | 1.09 | -1.80% | 1,009,465 |
| Feb 3, 2026 | 1.12 | 1.17 | 1.06 | 1.11 | 1.11 | 0.91% | 845,857 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.04 | 1.10 | 1.10 | -1.79% | 1,394,240 |
| Jan 30, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.08% | 1,230,627 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 1,637,000 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 697,427 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 2.36% | 878,777 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 1,118,485 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 1,141,062 |
| Jan 22, 2026 | 1.41 | 1.48 | 1.38 | 1.43 | 1.43 | 1.42% | 738,440 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 910,979 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.31 | 1.38 | 1.38 | -2.13% | 1,147,826 |
| Jan 16, 2026 | 1.41 | 1.44 | 1.31 | 1.41 | 1.41 | 1.08% | 1,588,621 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.38 | 1.40 | 1.40 | -13.89% | 2,494,574 |