Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.460
+0.080 (5.80%)
At close: Oct 24, 2025, 4:00 PM EDT
1.440
-0.020 (-1.36%)
After-hours: Oct 24, 2025, 7:32 PM EDT

Biomea Fusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.391.461.381.461.465.80%1,667,529
Oct 23, 20251.511.511.341.381.38-4.17%4,440,747
Oct 22, 20251.581.581.411.441.44-9.43%2,955,896
Oct 21, 20251.611.621.561.591.59-0.63%893,202
Oct 20, 20251.531.621.531.601.605.96%1,223,982
Oct 17, 20251.601.611.451.511.51-5.03%2,883,916
Oct 16, 20251.651.691.591.591.59-3.64%1,341,154
Oct 15, 20251.701.711.631.651.65-1.20%1,325,510
Oct 14, 20251.631.681.571.671.671.21%1,642,385
Oct 13, 20251.691.711.601.651.65-1.79%1,952,677
Oct 10, 20251.781.781.651.681.68-6.15%3,258,129
Oct 9, 20251.701.791.661.791.796.55%3,356,692
Oct 8, 20251.871.891.671.681.68-8.94%6,974,648
Oct 7, 20251.982.011.661.851.85-30.90%21,514,954
Oct 6, 20252.172.992.152.672.6724.19%14,446,822
Oct 3, 20252.152.232.132.152.150.94%404,163
Oct 2, 20252.112.142.032.132.131.91%417,052
Oct 1, 20252.002.182.002.092.093.47%620,790
Sep 30, 20252.062.071.982.022.02-1.94%443,356
Sep 29, 20252.102.142.032.062.06-1.90%423,362
Sep 26, 20252.032.122.012.102.102.44%670,137
Sep 25, 20252.012.051.972.052.05-0.49%722,807
Sep 24, 20252.032.102.012.062.063.52%607,400
Sep 23, 20252.042.101.961.991.99-1.97%895,614
Sep 22, 20251.972.051.902.032.034.10%673,269
Sep 19, 20252.102.101.951.951.95-6.25%1,436,065
Sep 18, 20252.022.091.982.082.086.12%681,586
Sep 17, 20252.062.081.951.961.96-2.97%667,684
Sep 16, 20251.982.111.942.022.023.06%1,396,535
Sep 15, 20251.931.971.861.961.961.55%489,589
Sep 12, 20251.991.991.921.931.93-2.53%527,601
Sep 11, 20251.861.991.861.981.987.61%762,075
Sep 10, 20251.851.861.811.841.84-1.08%271,714
Sep 9, 20251.811.861.771.861.862.76%417,736
Sep 8, 20251.921.921.801.811.81-5.73%637,047
Sep 5, 20251.831.941.831.921.924.92%492,643
Sep 4, 20251.951.951.791.831.83-4.69%664,588
Sep 3, 20252.032.081.921.921.92-5.42%484,731
Sep 2, 20251.972.061.932.032.034.10%871,668
Aug 29, 20251.932.001.871.951.951.56%590,712
Aug 28, 20251.962.051.891.921.923.23%1,584,955
Aug 27, 20251.831.881.821.861.861.64%343,715
Aug 26, 20251.821.851.781.831.831.10%291,386
Aug 25, 20251.861.951.801.811.81-1.09%794,948
Aug 22, 20251.801.851.771.831.831.95%344,459
Aug 21, 20251.741.801.721.801.800.84%222,475
Aug 20, 20251.701.861.701.781.783.49%731,436
Aug 19, 20251.771.771.691.721.72-1.15%337,218
Aug 18, 20251.691.771.691.741.740.58%461,255
Aug 15, 20251.691.731.661.731.732.37%356,703