Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.220
+0.030 (2.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.219
-0.001 (-0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.46 | 1.19 | 1.22 | 1.22 | 2.52% | 4,922,292 |
| Dec 4, 2025 | 1.04 | 1.20 | 1.02 | 1.19 | 1.19 | 13.33% | 1,641,659 |
| Dec 3, 2025 | 1.00 | 1.07 | 0.96 | 1.05 | 1.05 | 9.68% | 1,591,453 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -5.22% | 1,635,433 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -7.34% | 854,629 |
| Nov 28, 2025 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 686,734 |
| Nov 26, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 3.88% | 990,860 |
| Nov 25, 2025 | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 1,052,463 |
| Nov 24, 2025 | 0.97 | 1.02 | 0.93 | 1.01 | 1.01 | 2.85% | 1,080,808 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.87 | 0.98 | 0.98 | -1.80% | 2,539,586 |
| Nov 20, 2025 | 1.11 | 1.14 | 1.00 | 1.00 | 1.00 | -9.09% | 1,570,581 |
| Nov 19, 2025 | 1.16 | 1.18 | 1.06 | 1.10 | 1.10 | -6.78% | 1,419,068 |
| Nov 18, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 1,017,028 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -9.38% | 1,980,751 |
| Nov 14, 2025 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 698,707 |
| Nov 13, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -5.84% | 1,577,396 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.14% | 496,659 |
| Nov 11, 2025 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | 2.19% | 1,026,373 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | - | 904,432 |
| Nov 7, 2025 | 1.27 | 1.38 | 1.24 | 1.37 | 1.37 | 5.38% | 1,172,386 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 553,908 |
| Nov 5, 2025 | 1.25 | 1.36 | 1.22 | 1.34 | 1.34 | 6.35% | 909,499 |
| Nov 4, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 1,219,201 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.27 | 1.32 | 1.32 | -2.94% | 1,326,181 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 818,239 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 1,208,382 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 1,229,508 |
| Oct 28, 2025 | 1.42 | 1.45 | 1.37 | 1.38 | 1.38 | -2.82% | 1,510,197 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.39 | 1.42 | 1.42 | -2.74% | 3,081,729 |
| Oct 24, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 1,667,529 |
| Oct 23, 2025 | 1.51 | 1.51 | 1.34 | 1.38 | 1.38 | -4.17% | 4,440,747 |
| Oct 22, 2025 | 1.58 | 1.58 | 1.41 | 1.44 | 1.44 | -9.43% | 2,955,896 |
| Oct 21, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 893,202 |
| Oct 20, 2025 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 5.96% | 1,223,982 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.45 | 1.51 | 1.51 | -5.03% | 2,883,916 |
| Oct 16, 2025 | 1.65 | 1.69 | 1.59 | 1.59 | 1.59 | -3.64% | 1,341,154 |
| Oct 15, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -1.20% | 1,325,510 |
| Oct 14, 2025 | 1.63 | 1.68 | 1.57 | 1.67 | 1.67 | 1.21% | 1,642,385 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.60 | 1.65 | 1.65 | -1.79% | 1,952,677 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -6.15% | 3,258,129 |
| Oct 9, 2025 | 1.70 | 1.79 | 1.66 | 1.79 | 1.79 | 6.55% | 3,356,692 |
| Oct 8, 2025 | 1.87 | 1.89 | 1.67 | 1.68 | 1.68 | -8.94% | 6,974,648 |
| Oct 7, 2025 | 1.98 | 2.01 | 1.66 | 1.85 | 1.85 | -30.90% | 21,514,954 |
| Oct 6, 2025 | 2.17 | 2.99 | 2.15 | 2.67 | 2.67 | 24.19% | 14,446,822 |
| Oct 3, 2025 | 2.15 | 2.23 | 2.13 | 2.15 | 2.15 | 0.94% | 404,163 |
| Oct 2, 2025 | 2.11 | 2.14 | 2.03 | 2.13 | 2.13 | 1.91% | 417,052 |
| Oct 1, 2025 | 2.00 | 2.18 | 2.00 | 2.09 | 2.09 | 3.47% | 620,790 |
| Sep 30, 2025 | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | -1.94% | 443,356 |
| Sep 29, 2025 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -1.90% | 423,362 |
| Sep 26, 2025 | 2.03 | 2.12 | 2.01 | 2.10 | 2.10 | 2.44% | 670,137 |