Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.530
-0.200 (-11.56%)
At close: Apr 28, 2026, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:31 PM EDT
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.75 | 1.53 | 1.54 | 1.54 | -11.27% | 2,229,692 |
| Apr 27, 2026 | 1.90 | 1.93 | 1.72 | 1.73 | 1.73 | -8.47% | 1,861,970 |
| 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 |
| Mar 2, 2026 | 1.38 | 1.42 | 1.31 | 1.37 | 1.37 | - | 878,263 |
| Feb 27, 2026 | 1.42 | 1.46 | 1.33 | 1.37 | 1.37 | -5.52% | 1,165,440 |
| Feb 26, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 873,119 |
| Feb 25, 2026 | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | 7.63% | 1,308,742 |
| Feb 24, 2026 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 1,197,365 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -3.03% | 495,090 |
| Feb 20, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | - | 758,838 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 660,188 |
| Feb 18, 2026 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 708,273 |
| Feb 17, 2026 | 1.27 | 1.36 | 1.25 | 1.33 | 1.33 | 6.40% | 774,839 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 326,956 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.20 | 1.25 | 1.25 | -4.58% | 817,539 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 656,898 |
| Feb 10, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 3.85% | 1,092,289 |
| Feb 9, 2026 | 1.22 | 1.36 | 1.21 | 1.30 | 1.30 | 6.56% | 1,045,494 |
| Feb 6, 2026 | 1.17 | 1.22 | 1.11 | 1.22 | 1.22 | 7.02% | 1,187,798 |
| Feb 5, 2026 | 1.10 | 1.22 | 1.09 | 1.14 | 1.14 | 4.59% | 2,765,047 |
| Feb 4, 2026 | 1.12 | 1.13 | 1.03 | 1.09 | 1.09 | -1.80% | 1,009,465 |
| Feb 3, 2026 | 1.12 | 1.17 | 1.06 | 1.11 | 1.11 | 0.91% | 845,857 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.04 | 1.10 | 1.10 | -1.79% | 1,394,240 |
| Jan 30, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.08% | 1,230,627 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 1,637,000 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 697,427 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 2.36% | 878,777 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 1,118,485 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 1,141,062 |
| Jan 22, 2026 | 1.41 | 1.48 | 1.38 | 1.43 | 1.43 | 1.42% | 738,440 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 910,979 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.31 | 1.38 | 1.38 | -2.13% | 1,147,826 |
| Jan 16, 2026 | 1.41 | 1.44 | 1.31 | 1.41 | 1.41 | 1.08% | 1,588,621 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.38 | 1.40 | 1.40 | -13.89% | 2,494,574 |
| Jan 14, 2026 | 1.52 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 2,380,464 |
| Jan 13, 2026 | 1.52 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 1,953,680 |
| Jan 12, 2026 | 1.46 | 1.55 | 1.43 | 1.46 | 1.46 | 2.82% | 2,832,242 |
| Jan 9, 2026 | 1.36 | 1.44 | 1.34 | 1.42 | 1.42 | 5.97% | 1,475,120 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 789,029 |
| Jan 7, 2026 | 1.24 | 1.37 | 1.24 | 1.33 | 1.33 | 5.56% | 900,926 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 599,157 |
| Jan 5, 2026 | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 883,689 |
| Jan 2, 2026 | 1.26 | 1.35 | 1.24 | 1.34 | 1.34 | 8.06% | 675,286 |
| Dec 31, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 869,362 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 703,532 |
| Dec 29, 2025 | 1.31 | 1.33 | 1.21 | 1.21 | 1.21 | -8.33% | 917,300 |
| Dec 26, 2025 | 1.27 | 1.34 | 1.24 | 1.32 | 1.32 | 2.33% | 532,936 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 492,924 |
| Dec 23, 2025 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 894,619 |
| Dec 22, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 1,079,976 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 1,494,134 |
| Dec 18, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 770,179 |
| Dec 17, 2025 | 1.38 | 1.42 | 1.31 | 1.35 | 1.35 | -1.46% | 974,477 |
| Dec 16, 2025 | 1.37 | 1.38 | 1.28 | 1.37 | 1.37 | 2.24% | 1,087,650 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.28 | 1.34 | 1.34 | -4.96% | 1,693,389 |
| Dec 12, 2025 | 1.53 | 1.54 | 1.41 | 1.41 | 1.41 | -7.24% | 1,205,466 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.40 | 1.52 | 1.52 | -1.30% | 2,166,768 |
| Dec 10, 2025 | 1.38 | 1.56 | 1.35 | 1.54 | 1.54 | 14.93% | 3,219,424 |
| Dec 9, 2025 | 1.35 | 1.42 | 1.31 | 1.34 | 1.34 | -0.74% | 1,438,905 |
| Dec 8, 2025 | 1.25 | 1.38 | 1.19 | 1.35 | 1.35 | 10.66% | 1,952,097 |
| Dec 5, 2025 | 1.37 | 1.46 | 1.19 | 1.22 | 1.22 | 2.52% | 4,952,191 |
| Dec 4, 2025 | 1.04 | 1.20 | 1.02 | 1.19 | 1.19 | 13.33% | 1,719,559 |
| Dec 3, 2025 | 1.00 | 1.07 | 0.96 | 1.05 | 1.05 | 9.68% | 1,602,000 |