Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.580
+0.010 (0.64%)
At close: May 12, 2026, 4:00 PM EDT
1.590
+0.010 (0.63%)
After-hours: May 12, 2026, 6:00 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 583,823 |
| May 11, 2026 | 1.55 | 1.70 | 1.50 | 1.57 | 1.57 | 1.95% | 1,550,854 |
| May 8, 2026 | 1.62 | 1.70 | 1.53 | 1.54 | 1.54 | -5.52% | 1,084,282 |
| 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 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 984,897 |
| 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 |