Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.760
+0.170 (10.69%)
Aug 25, 2026, 12:18 PM EDT - Market open
Biomea Fusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.63 | 1.74 | 1.58 | 1.72 | - | 8.18% | 1,841,649 |
| Aug 24, 2026 | 1.51 | 1.77 | 1.50 | 1.59 | 1.59 | 16.06% | 11,373,001 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 0.74% | 571,169 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -2.16% | 531,439 |
| Aug 19, 2026 | 1.38 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 1,063,617 |
| Aug 18, 2026 | 1.35 | 1.41 | 1.33 | 1.35 | 1.35 | - | 665,333 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 633,932 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 424,204 |
| Aug 13, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 386,417 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 243,238 |
| Aug 11, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 1.57% | 520,457 |
| Aug 10, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 420,612 |
| Aug 7, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 425,121 |
| Aug 6, 2026 | 1.25 | 1.32 | 1.24 | 1.25 | 1.25 | -0.79% | 434,663 |
| Aug 5, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 396,387 |
| Aug 4, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 622,591 |
| Aug 3, 2026 | 1.17 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 844,008 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 469,291 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | - | 322,966 |
| 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 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -2.33% | 364,516 |
| Jul 22, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 332,030 |
| Jul 21, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 306,329 |
| Jul 20, 2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 422,092 |
| Jul 17, 2026 | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | 1.59% | 523,945 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 552,942 |
| Jul 15, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | - | 577,350 |
| Jul 14, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 722,115 |
| Jul 13, 2026 | 1.31 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 1,048,014 |
| Jul 10, 2026 | 1.30 | 1.33 | 1.20 | 1.32 | 1.32 | 0.76% | 1,410,330 |
| Jul 9, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 757,100 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.28 | 1.30 | 1.30 | -7.14% | 1,734,050 |
| Jul 7, 2026 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 555,272 |
| Jul 6, 2026 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -2.13% | 845,078 |
| Jul 2, 2026 | 1.38 | 1.51 | 1.35 | 1.41 | 1.41 | 3.68% | 1,669,397 |
| Jul 1, 2026 | 1.48 | 1.49 | 1.32 | 1.36 | 1.36 | -7.48% | 1,381,689 |
| Jun 30, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 1,503,037 |
| Jun 29, 2026 | 1.32 | 1.41 | 1.31 | 1.39 | 1.39 | 5.30% | 1,192,651 |
| Jun 26, 2026 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 7.32% | 1,349,551 |
| Jun 25, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 1,109,225 |
| Jun 24, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 607,452 |
| Jun 23, 2026 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | - | 460,222 |
| Jun 22, 2026 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 4.24% | 1,067,715 |
| Jun 18, 2026 | 1.22 | 1.26 | 1.16 | 1.18 | 1.18 | -1.67% | 744,070 |
| Jun 17, 2026 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 707,916 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 805,367 |
| Jun 15, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | 2.56% | 811,581 |