Skip to main content
Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.370
0.00 (0.00%)
At close: Mar 2, 2026, 4:00 PM EST
1.370
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:10 PM EST

Biomea Fusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20261.381.421.311.37--861,798
Feb 27, 20261.421.461.331.371.37-5.52%1,165,395
Feb 26, 20261.401.451.401.451.452.84%870,924
Feb 25, 20261.381.441.341.411.417.63%1,308,627
Feb 24, 20261.311.371.281.311.312.34%1,193,486
Feb 23, 20261.341.341.251.281.28-3.03%494,580
Feb 20, 20261.301.371.291.321.32-757,533
Feb 19, 20261.301.331.261.321.323.13%660,114
Feb 18, 20261.321.351.271.281.28-3.76%708,031
Feb 17, 20261.271.361.251.331.336.40%774,394
Feb 13, 20261.251.291.241.251.25-326,945
Feb 12, 20261.341.341.201.251.25-4.58%814,010
Feb 11, 20261.361.371.261.311.31-2.96%656,208
Feb 10, 20261.291.401.291.351.353.85%1,087,035
Feb 9, 20261.221.361.211.301.306.56%1,044,498
Feb 6, 20261.171.221.111.221.227.02%1,176,226
Feb 5, 20261.101.221.091.141.144.59%2,745,274
Feb 4, 20261.121.131.031.091.09-1.80%1,009,363
Feb 3, 20261.121.171.061.111.110.91%842,808
Feb 2, 20261.121.171.041.101.10-1.79%1,393,382
Jan 30, 20261.171.211.111.121.12-5.08%1,194,900
Jan 29, 20261.271.271.161.181.18-6.35%1,633,773
Jan 28, 20261.311.321.241.261.26-3.08%692,867
Jan 27, 20261.301.321.241.301.302.36%875,192
Jan 26, 20261.331.341.261.271.27-5.22%1,084,729
Jan 23, 20261.431.431.331.341.34-6.29%1,136,956
Jan 22, 20261.411.481.381.431.431.42%738,340
Jan 21, 20261.401.431.351.411.412.17%905,078
Jan 20, 20261.341.431.311.381.38-2.13%1,143,806
Jan 16, 20261.411.441.311.411.411.08%1,557,899
Jan 15, 20261.661.661.381.401.40-13.89%2,485,893
Jan 14, 20261.521.661.501.621.626.58%2,361,695
Jan 13, 20261.521.531.431.521.524.11%1,137,844
Jan 12, 20261.461.551.431.461.462.82%2,822,170
Jan 9, 20261.361.441.341.421.425.97%1,457,130
Jan 8, 20261.341.361.271.341.340.75%788,993
Jan 7, 20261.241.371.241.331.335.56%894,944
Jan 6, 20261.281.281.231.261.26-1.56%598,710
Jan 5, 20261.351.361.271.281.28-4.48%871,688
Jan 2, 20261.261.351.241.341.348.06%675,036
Dec 31, 20251.201.261.201.241.241.64%867,249
Dec 30, 20251.241.241.201.221.220.83%701,631
Dec 29, 20251.311.331.211.211.21-8.33%915,916
Dec 26, 20251.271.341.241.321.322.33%531,863
Dec 24, 20251.271.301.251.291.291.57%492,564
Dec 23, 20251.331.351.251.271.27-4.51%884,244
Dec 22, 20251.401.411.331.331.33-5.00%1,074,462
Dec 19, 20251.381.401.301.401.403.70%1,491,113
Dec 18, 20251.351.381.311.351.35-767,108
Dec 17, 20251.381.421.311.351.35-1.46%974,177
Dec 16, 20251.371.381.281.371.372.24%1,084,556
Dec 15, 20251.471.471.281.341.34-4.96%1,683,128
Dec 12, 20251.531.541.411.411.41-7.24%1,187,180
Dec 11, 20251.531.541.401.521.52-1.30%2,164,959
Dec 10, 20251.381.561.351.541.5414.93%3,211,765
Dec 9, 20251.351.421.311.341.34-0.74%1,432,855
Dec 8, 20251.251.381.191.351.3510.66%1,942,579
Dec 5, 20251.371.461.191.221.222.52%4,922,292
Dec 4, 20251.041.201.021.191.1913.33%1,641,659
Dec 3, 20251.001.070.961.051.059.68%1,591,453
Dec 2, 20251.041.040.950.960.96-5.22%1,635,433
Dec 1, 20251.071.071.011.011.01-7.34%854,629
Nov 28, 20251.051.121.051.091.091.87%686,734
Nov 26, 20251.051.101.021.071.073.88%990,860
Nov 25, 20251.021.040.981.031.031.98%1,052,463
Nov 24, 20250.971.020.931.011.012.85%1,080,808
Nov 21, 20250.981.000.870.980.98-1.80%2,539,586
Nov 20, 20251.111.141.001.001.00-9.09%1,570,581
Nov 19, 20251.161.181.061.101.10-6.78%1,419,068
Nov 18, 20251.151.181.121.181.181.72%1,017,028
Nov 17, 20251.251.251.151.161.16-9.38%1,980,751
Nov 14, 20251.271.321.261.281.28-0.78%698,707
Nov 13, 20251.361.371.281.291.29-5.84%1,577,396
Nov 12, 20251.421.421.341.371.37-2.14%496,659
Nov 11, 20251.371.411.331.401.402.19%1,026,373
Nov 10, 20251.401.401.331.371.37-904,432
Nov 7, 20251.271.381.241.371.375.38%1,172,386
Nov 6, 20251.331.341.281.301.30-2.99%553,908
Nov 5, 20251.251.361.221.341.346.35%909,499
Nov 4, 20251.291.321.241.261.26-4.55%1,219,201
Nov 3, 20251.381.401.271.321.32-2.94%1,326,181
Oct 31, 20251.361.381.311.361.362.26%818,239
Oct 30, 20251.361.381.311.331.33-2.92%1,208,382
Oct 29, 20251.411.421.341.371.37-0.72%1,229,508
Oct 28, 20251.421.451.371.381.38-2.82%1,510,197
Oct 27, 20251.481.501.391.421.42-2.74%3,081,729
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