Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Oct 2, 2026, 4:00 PM EDT
1.290
+0.020 (1.57%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Biomea Fusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 818,121 |
| Oct 1, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 1,069,154 |
| Sep 30, 2026 | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | 5.56% | 1,435,721 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 1,556,142 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | -2.27% | 1,456,718 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | -11.41% | 3,083,456 |
| Sep 24, 2026 | 1.46 | 1.50 | 1.39 | 1.49 | 1.49 | 3.47% | 2,185,403 |
| Sep 23, 2026 | 1.70 | 1.72 | 1.35 | 1.44 | 1.44 | -15.29% | 9,301,263 |
| Sep 22, 2026 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | -0.58% | 2,337,434 |
| Sep 21, 2026 | 1.84 | 1.85 | 1.68 | 1.71 | 1.71 | -6.56% | 1,785,868 |
| Sep 18, 2026 | 1.79 | 1.93 | 1.77 | 1.83 | 1.83 | 2.23% | 1,630,910 |
| Sep 17, 2026 | 1.78 | 1.84 | 1.72 | 1.79 | 1.79 | 2.87% | 1,374,295 |
| Sep 16, 2026 | 1.80 | 1.84 | 1.71 | 1.74 | 1.74 | -3.33% | 1,596,476 |
| Sep 15, 2026 | 1.79 | 1.82 | 1.66 | 1.80 | 1.80 | 1.12% | 1,344,127 |
| Sep 14, 2026 | 1.72 | 1.79 | 1.66 | 1.78 | 1.78 | 2.30% | 1,552,492 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | 2.35% | 1,481,264 |
| Sep 10, 2026 | 1.83 | 1.84 | 1.68 | 1.70 | 1.70 | -7.86% | 2,501,258 |
| Sep 9, 2026 | 1.94 | 1.96 | 1.82 | 1.85 | 1.85 | -4.40% | 2,505,189 |
| Sep 8, 2026 | 2.00 | 2.07 | 1.89 | 1.93 | 1.93 | -4.93% | 1,853,308 |
| Sep 4, 2026 | 1.90 | 2.05 | 1.89 | 2.03 | 2.03 | 6.28% | 3,291,010 |
| Sep 3, 2026 | 1.93 | 1.98 | 1.84 | 1.91 | 1.91 | -1.29% | 1,759,412 |
| Sep 2, 2026 | 1.81 | 1.94 | 1.71 | 1.94 | 1.94 | 7.50% | 2,136,579 |
| Sep 1, 2026 | 1.68 | 1.87 | 1.67 | 1.80 | 1.80 | 7.14% | 2,266,537 |
| Aug 31, 2026 | 1.72 | 1.80 | 1.68 | 1.68 | 1.68 | -2.89% | 1,018,960 |
| Aug 28, 2026 | 1.69 | 1.75 | 1.65 | 1.73 | 1.73 | 2.98% | 1,168,229 |
| Aug 27, 2026 | 1.74 | 1.85 | 1.67 | 1.68 | 1.68 | -1.75% | 1,838,255 |
| Aug 26, 2026 | 1.76 | 1.83 | 1.65 | 1.71 | 1.71 | -1.16% | 3,218,753 |
| Aug 25, 2026 | 1.63 | 1.81 | 1.58 | 1.73 | 1.73 | 8.81% | 4,457,477 |
| Aug 24, 2026 | 1.51 | 1.77 | 1.50 | 1.59 | 1.59 | 16.06% | 11,503,096 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 0.74% | 575,261 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -2.16% | 532,472 |
| Aug 19, 2026 | 1.38 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 1,063,884 |
| Aug 18, 2026 | 1.35 | 1.41 | 1.33 | 1.35 | 1.35 | - | 667,831 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 634,183 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 436,011 |
| Aug 13, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 387,204 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 248,642 |
| Aug 11, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 1.57% | 520,581 |
| Aug 10, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 421,131 |
| Aug 7, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 426,824 |
| Aug 6, 2026 | 1.25 | 1.32 | 1.24 | 1.25 | 1.25 | -0.79% | 434,814 |
| Aug 5, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 397,538 |
| Aug 4, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 622,600 |
| Aug 3, 2026 | 1.17 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 844,084 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 473,858 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | - | 323,158 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 360,700 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 695,233 |
| Jul 27, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 536,261 |
| Jul 24, 2026 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 398,411 |