NASDAQ : BMEA
Biomea Fusion, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6228 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 45.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biomea Fusion, Inc. (BMEA) closed at 0.6395 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.63 | 0.6489 | 0.59 | 0.6395 | 1,099,866 | +2.68% |
| 2026-10-29 | 0.6333 | 0.66 | 0.62 | 0.6228 | 690,704 | -3.84% |
| 2026-10-28 | 0.65 | 0.6599 | 0.6223 | 0.6477 | 751,923 | +0.83% |
| 2026-10-27 | 0.6337 | 0.6626 | 0.6033 | 0.6424 | 1,312,033 | +1.07% |
| 2026-10-26 | 0.5984 | 0.6356 | 0.5522 | 0.6356 | 1,529,169 | +5.92% |
| 2026-10-23 | 0.5901 | 0.6328 | 0.585 | 0.6001 | 958,013 | +2.58% |
| 2026-10-22 | 0.661 | 0.7 | 0.5809 | 0.585 | 1,957,330 | -15.23% |
| 2026-10-21 | 0.74 | 0.75 | 0.6844 | 0.6901 | 3,040,670 | -6.19% |
| 2026-10-20 | 0.8398 | 0.9128 | 0.7356 | 0.7356 | 3,551,160 | -11.96% |
| 2026-10-19 | 0.9055 | 0.9055 | 0.83 | 0.8355 | 1,565,580 | -3.84% |
| 2026-10-16 | 0.8389 | 0.97 | 0.7995 | 0.8689 | 3,747,458 | +3.89% |
| 2026-10-15 | 0.82 | 0.89 | 0.8017 | 0.8364 | 3,092,325 | +0.29% |
| 2026-10-14 | 0.9987 | 0.9987 | 0.8005 | 0.834 | 11,505,163 | -33.81% |
| 2026-10-13 | 1.435 | 1.437 | 1.23 | 1.26 | 5,445,311 | -7.35% |
| 2026-10-12 | 1.44 | 1.46 | 1.36 | 1.36 | 752,442 | -4.23% |
| 2026-10-09 | 1.38 | 1.45 | 1.38 | 1.42 | 1,169,394 | +3.65% |
| 2026-10-08 | 1.32 | 1.38 | 1.3 | 1.37 | 1,689,141 | +3.79% |
| 2026-10-07 | 1.27 | 1.34 | 1.25 | 1.32 | 820,594 | +5.60% |
| 2026-10-06 | 1.28 | 1.31 | 1.24 | 1.25 | 677,942 | -3.85% |
| 2026-10-05 | 1.27 | 1.31 | 1.22 | 1.3 | 998,197 | +2.36% |
| 2026-10-02 | 1.3 | 1.305 | 1.26 | 1.27 | 818,121 | -2.31% |
| 2026-10-01 | 1.32 | 1.36 | 1.3 | 1.3 | 1,069,154 | -2.26% |
| 2026-09-30 | 1.29 | 1.37 | 1.26 | 1.33 | 1,435,721 | +5.56% |
| 2026-09-29 | 1.28 | 1.3 | 1.25 | 1.26 | 1,556,142 | -2.33% |
| 2026-09-28 | 1.32 | 1.365 | 1.27 | 1.29 | 1,456,718 | -2.27% |
| 2026-09-25 | 1.49 | 1.49 | 1.303 | 1.32 | 3,083,456 | -11.41% |
| 2026-09-24 | 1.46 | 1.5 | 1.39 | 1.49 | 2,185,403 | +3.47% |
| 2026-09-23 | 1.7 | 1.72 | 1.35 | 1.44 | 9,301,263 | -15.29% |
| 2026-09-22 | 1.71 | 1.78 | 1.66 | 1.7 | 2,337,434 | -0.58% |
| 2026-09-21 | 1.84 | 1.85 | 1.675 | 1.71 | 1,785,868 | -6.56% |
| 2026-09-18 | 1.79 | 1.93 | 1.77 | 1.83 | 1,630,910 | +2.23% |
| 2026-09-17 | 1.78 | 1.835 | 1.72 | 1.79 | 1,374,295 | +2.87% |
| 2026-09-16 | 1.8 | 1.835 | 1.705 | 1.74 | 1,596,476 | -3.33% |
| 2026-09-15 | 1.79 | 1.815 | 1.66 | 1.8 | 1,344,127 | +1.12% |
| 2026-09-14 | 1.715 | 1.79 | 1.66 | 1.78 | 1,552,492 | +2.30% |
| 2026-09-11 | 1.75 | 1.78 | 1.7 | 1.74 | 1,481,264 | +2.35% |
| 2026-09-10 | 1.83 | 1.84 | 1.68 | 1.7 | 2,501,258 | -7.86% |
| 2026-09-09 | 1.94 | 1.959 | 1.815 | 1.845 | 2,505,189 | -4.40% |
| 2026-09-08 | 2 | 2.07 | 1.89 | 1.93 | 1,853,308 | -4.93% |
| 2026-09-04 | 1.9 | 2.05 | 1.885 | 2.03 | 3,291,010 | +6.28% |
| 2026-09-03 | 1.93 | 1.98 | 1.84 | 1.91 | 1,759,412 | -1.29% |
| 2026-09-02 | 1.805 | 1.94 | 1.71 | 1.935 | 2,136,579 | +7.50% |
| 2026-09-01 | 1.68 | 1.87 | 1.671 | 1.8 | 2,266,537 | +7.14% |
| 2026-08-31 | 1.72 | 1.8 | 1.68 | 1.68 | 1,018,960 | -2.89% |
| 2026-08-28 | 1.69 | 1.745 | 1.65 | 1.73 | 1,168,229 | +2.98% |
| 2026-08-27 | 1.74 | 1.85 | 1.665 | 1.68 | 1,838,255 | -1.75% |
| 2026-08-26 | 1.755 | 1.83 | 1.65 | 1.71 | 3,218,753 | -1.16% |
| 2026-08-25 | 1.63 | 1.81 | 1.58 | 1.73 | 4,457,477 | +8.81% |
| 2026-08-24 | 1.51 | 1.77 | 1.495 | 1.59 | 11,503,096 | +16.06% |
| 2026-08-21 | 1.37 | 1.38 | 1.32 | 1.37 | 575,261 | +0.74% |
| 2026-08-20 | 1.37 | 1.38 | 1.32 | 1.36 | 532,472 | -2.16% |
| 2026-08-19 | 1.38 | 1.41 | 1.31 | 1.39 | 1,063,884 | +2.96% |
| 2026-08-18 | 1.35 | 1.41 | 1.33 | 1.35 | 667,831 | +0.00% |
| 2026-08-17 | 1.32 | 1.39 | 1.3 | 1.35 | 634,183 | +2.27% |
| 2026-08-14 | 1.27 | 1.34 | 1.261 | 1.32 | 436,011 | +3.13% |
| 2026-08-13 | 1.27 | 1.315 | 1.27 | 1.28 | 387,204 | +0.00% |
| 2026-08-12 | 1.3 | 1.32 | 1.26 | 1.28 | 248,642 | -0.78% |
| 2026-08-11 | 1.28 | 1.32 | 1.28 | 1.29 | 520,580 | +1.57% |
| 2026-08-10 | 1.23 | 1.29 | 1.23 | 1.27 | 421,131 | +0.79% |
| 2026-08-07 | 1.25 | 1.279 | 1.22 | 1.26 | 426,824 | +0.80% |
| 2026-08-06 | 1.25 | 1.315 | 1.24 | 1.25 | 434,814 | -0.79% |
| 2026-08-05 | 1.24 | 1.27 | 1.22 | 1.26 | 397,538 | +2.44% |
| 2026-08-04 | 1.21 | 1.26 | 1.21 | 1.23 | 622,600 | +2.50% |
| 2026-08-03 | 1.17 | 1.215 | 1.125 | 1.2 | 844,084 | +2.56% |
| 2026-07-31 | 1.22 | 1.24 | 1.17 | 1.17 | 473,858 | -4.10% |
| 2026-07-30 | 1.21 | 1.245 | 1.21 | 1.22 | 323,158 | +0.00% |
| 2026-07-29 | 1.25 | 1.27 | 1.22 | 1.22 | 360,700 | -2.40% |
| 2026-07-28 | 1.25 | 1.28 | 1.21 | 1.25 | 695,233 | -0.79% |
| 2026-07-27 | 1.26 | 1.32 | 1.26 | 1.26 | 536,261 | +0.80% |
| 2026-07-24 | 1.26 | 1.295 | 1.23 | 1.25 | 398,411 | -0.79% |
| 2026-07-23 | 1.25 | 1.28 | 1.24 | 1.26 | 364,516 | -2.33% |
| 2026-07-22 | 1.32 | 1.33 | 1.25 | 1.29 | 332,030 | -3.01% |
| 2026-07-21 | 1.33 | 1.34 | 1.29 | 1.33 | 306,329 | +1.53% |
| 2026-07-20 | 1.28 | 1.335 | 1.271 | 1.31 | 422,092 | +2.34% |
| 2026-07-17 | 1.24 | 1.32 | 1.23 | 1.28 | 523,945 | +1.59% |
| 2026-07-16 | 1.27 | 1.27 | 1.23 | 1.26 | 552,942 | -2.33% |
| 2026-07-15 | 1.28 | 1.295 | 1.24 | 1.29 | 577,350 | +0.00% |
| 2026-07-14 | 1.32 | 1.35 | 1.28 | 1.29 | 722,115 | -3.01% |
| 2026-07-13 | 1.31 | 1.34 | 1.24 | 1.33 | 1,048,014 | +0.76% |
| 2026-07-10 | 1.3 | 1.33 | 1.2 | 1.32 | 1,410,330 | +0.76% |
| 2026-07-09 | 1.31 | 1.345 | 1.28 | 1.31 | 757,100 | +0.77% |
| 2026-07-08 | 1.4 | 1.42 | 1.28 | 1.3 | 1,734,050 | -7.14% |
| 2026-07-07 | 1.37 | 1.425 | 1.36 | 1.4 | 555,272 | +1.45% |
| 2026-07-06 | 1.44 | 1.46 | 1.36 | 1.38 | 845,078 | -2.13% |
| 2026-07-02 | 1.38 | 1.51 | 1.35 | 1.41 | 1,669,397 | +3.68% |
| 2026-07-01 | 1.48 | 1.49 | 1.32 | 1.36 | 1,381,689 | -7.48% |
| 2026-06-30 | 1.4 | 1.495 | 1.4 | 1.47 | 1,503,037 | +5.76% |
| 2026-06-29 | 1.32 | 1.41 | 1.31 | 1.39 | 1,192,651 | +5.30% |
| 2026-06-26 | 1.23 | 1.33 | 1.22 | 1.32 | 1,349,551 | +7.32% |
| 2026-06-25 | 1.27 | 1.275 | 1.22 | 1.23 | 1,109,225 | -1.60% |
| 2026-06-24 | 1.24 | 1.28 | 1.23 | 1.25 | 607,452 | +1.63% |
| 2026-06-23 | 1.23 | 1.285 | 1.221 | 1.23 | 460,222 | +0.00% |
| 2026-06-22 | 1.18 | 1.28 | 1.18 | 1.23 | 1,067,715 | +4.24% |
| 2026-06-18 | 1.22 | 1.264 | 1.16 | 1.18 | 744,070 | -1.67% |
| 2026-06-17 | 1.17 | 1.24 | 1.16 | 1.2 | 707,916 | +3.45% |
| 2026-06-16 | 1.21 | 1.21 | 1.15 | 1.16 | 805,367 | -3.33% |
| 2026-06-15 | 1.2 | 1.25 | 1.18 | 1.2 | 811,581 | +2.56% |
| 2026-06-12 | 1.17 | 1.24 | 1.17 | 1.17 | 609,702 | -1.68% |
| 2026-06-11 | 1.16 | 1.21 | 1.14 | 1.19 | 775,276 | +3.48% |
| 2026-06-10 | 1.12 | 1.189 | 1.11 | 1.15 | 732,451 | +1.32% |
| 2026-06-09 | 1.18 | 1.22 | 1.1 | 1.135 | 1,017,989 | -1.30% |
| 2026-06-08 | 1.22 | 1.23 | 1.1 | 1.15 | 2,283,639 | -9.45% |
| 2026-06-05 | 1.39 | 1.39 | 1.265 | 1.27 | 1,358,025 | -7.30% |
| 2026-06-04 | 1.34 | 1.48 | 1.335 | 1.37 | 1,482,685 | +5.38% |
| 2026-06-03 | 1.38 | 1.395 | 1.29 | 1.3 | 1,299,641 | -5.11% |
| 2026-06-02 | 1.4 | 1.435 | 1.354 | 1.37 | 883,676 | -1.44% |
| 2026-06-01 | 1.371 | 1.43 | 1.33 | 1.39 | 1,083,252 | +0.72% |
| 2026-05-29 | 1.41 | 1.42 | 1.35 | 1.38 | 516,677 | +0.00% |
| 2026-05-28 | 1.43 | 1.43 | 1.35 | 1.38 | 696,835 | +1.47% |
| 2026-05-27 | 1.4 | 1.46 | 1.35 | 1.36 | 759,748 | -3.55% |
| 2026-05-26 | 1.44 | 1.445 | 1.32 | 1.41 | 1,404,378 | -0.70% |
| 2026-05-22 | 1.37 | 1.464 | 1.37 | 1.42 | 911,026 | +3.65% |
| 2026-05-21 | 1.33 | 1.405 | 1.3 | 1.37 | 777,920 | +3.01% |
| 2026-05-20 | 1.23 | 1.35 | 1.22 | 1.33 | 1,139,278 | +9.02% |
| 2026-05-19 | 1.25 | 1.285 | 1.21 | 1.22 | 1,094,067 | -2.40% |
| 2026-05-18 | 1.35 | 1.39 | 1.23 | 1.25 | 1,800,546 | -7.41% |
| 2026-05-15 | 1.42 | 1.449 | 1.32 | 1.35 | 1,913,877 | -5.59% |
| 2026-05-14 | 1.48 | 1.5 | 1.425 | 1.43 | 1,243,459 | -3.38% |
| 2026-05-13 | 1.58 | 1.599 | 1.48 | 1.48 | 917,370 | -6.33% |
| 2026-05-12 | 1.58 | 1.595 | 1.521 | 1.58 | 585,153 | +0.64% |