Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Jun 2, 2026, 4:00 PM EDT
1.390
+0.020 (1.47%)
After-hours: Jun 2, 2026, 5:59 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.40 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 883,091 |
| Jun 1, 2026 | 1.37 | 1.43 | 1.33 | 1.39 | 1.39 | 0.72% | 1,082,636 |
| May 29, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | - | 516,530 |
| May 28, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | 1.47% | 690,391 |
| May 27, 2026 | 1.40 | 1.46 | 1.35 | 1.36 | 1.36 | -3.55% | 753,741 |
| May 26, 2026 | 1.44 | 1.45 | 1.32 | 1.41 | 1.41 | -0.70% | 1,403,684 |
| May 22, 2026 | 1.37 | 1.46 | 1.37 | 1.42 | 1.42 | 3.65% | 910,904 |
| May 21, 2026 | 1.33 | 1.41 | 1.30 | 1.37 | 1.37 | 3.01% | 777,835 |
| May 20, 2026 | 1.23 | 1.35 | 1.22 | 1.33 | 1.33 | 9.02% | 1,136,626 |
| May 19, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 1,094,014 |
| May 18, 2026 | 1.35 | 1.39 | 1.23 | 1.25 | 1.25 | -7.41% | 1,796,145 |
| May 15, 2026 | 1.42 | 1.45 | 1.32 | 1.35 | 1.35 | -5.59% | 1,913,877 |
| May 14, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -3.38% | 1,243,459 |
| May 13, 2026 | 1.58 | 1.60 | 1.48 | 1.48 | 1.48 | -6.33% | 917,370 |
| May 12, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 585,153 |
| May 11, 2026 | 1.55 | 1.70 | 1.50 | 1.57 | 1.57 | 1.95% | 1,559,678 |
| May 8, 2026 | 1.62 | 1.70 | 1.53 | 1.54 | 1.54 | -5.52% | 1,089,300 |
| May 7, 2026 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 989,523 |
| May 6, 2026 | 1.64 | 1.73 | 1.59 | 1.60 | 1.60 | 5.26% | 1,845,782 |
| May 5, 2026 | 1.52 | 1.56 | 1.46 | 1.52 | 1.52 | 2.70% | 1,144,136 |
| May 4, 2026 | 1.37 | 1.53 | 1.28 | 1.48 | 1.48 | 8.03% | 2,555,743 |
| May 1, 2026 | 1.37 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 1,311,727 |
| Apr 30, 2026 | 1.47 | 1.50 | 1.35 | 1.36 | 1.36 | -6.21% | 2,015,196 |
| Apr 29, 2026 | 1.50 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 1,536,950 |
| Apr 28, 2026 | 1.72 | 1.75 | 1.53 | 1.53 | 1.53 | -11.56% | 2,243,112 |
| Apr 27, 2026 | 1.90 | 1.93 | 1.72 | 1.73 | 1.73 | -8.47% | 2,461,247 |
| Apr 24, 2026 | 1.89 | 1.99 | 1.85 | 1.89 | 1.89 | 1.07% | 1,249,480 |
| Apr 23, 2026 | 1.87 | 1.93 | 1.83 | 1.87 | 1.87 | 1.08% | 1,167,701 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 1,624,125 |
| Apr 21, 2026 | 2.06 | 2.06 | 1.90 | 1.91 | 1.91 | -6.83% | 1,515,839 |
| Apr 20, 2026 | 2.21 | 2.24 | 2.03 | 2.05 | 2.05 | -7.24% | 1,718,681 |
| Apr 17, 2026 | 1.98 | 2.22 | 1.95 | 2.21 | 2.21 | 14.51% | 3,436,966 |
| Apr 16, 2026 | 1.97 | 2.00 | 1.89 | 1.93 | 1.93 | -2.03% | 1,082,935 |
| Apr 15, 2026 | 1.97 | 1.99 | 1.86 | 1.97 | 1.97 | 1.03% | 1,213,556 |
| Apr 14, 2026 | 1.90 | 1.97 | 1.85 | 1.95 | 1.95 | 3.72% | 1,546,753 |
| Apr 13, 2026 | 1.86 | 1.95 | 1.84 | 1.88 | 1.88 | 0.53% | 1,349,590 |
| Apr 10, 2026 | 1.85 | 1.88 | 1.74 | 1.87 | 1.87 | 1.08% | 1,133,515 |
| Apr 9, 2026 | 1.73 | 1.91 | 1.68 | 1.85 | 1.85 | 5.11% | 2,234,333 |
| Apr 8, 2026 | 1.90 | 2.00 | 1.73 | 1.76 | 1.76 | -7.37% | 4,263,926 |
| Apr 7, 2026 | 1.53 | 1.91 | 1.43 | 1.90 | 1.90 | 25.83% | 5,663,327 |
| Apr 6, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 1,352,972 |
| Apr 2, 2026 | 1.47 | 1.54 | 1.39 | 1.54 | 1.54 | 3.36% | 1,183,562 |
| Apr 1, 2026 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -2.61% | 1,313,350 |
| Mar 31, 2026 | 1.33 | 1.59 | 1.32 | 1.53 | 1.53 | 15.91% | 3,899,392 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | - | 864,740 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.27 | 1.32 | 1.32 | -3.65% | 1,851,823 |
| Mar 26, 2026 | 1.25 | 1.43 | 1.21 | 1.37 | 1.37 | 12.30% | 2,904,809 |
| Mar 25, 2026 | 1.14 | 1.27 | 1.14 | 1.22 | 1.22 | 7.96% | 1,935,028 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 1,027,378 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -1.75% | 1,058,104 |