Biomea Fusion, Inc. (BMEA)
NASDAQ: BMEA · Real-Time Price · USD
1.675
-0.045 (-2.62%)
Aug 14, 2025, 1:59 PM - Market open
Biomea Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.73 | 1.65 | 1.66 | - | -3.49% | 90,561 |
| Aug 13, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 4.24% | 744,642 |
| Aug 12, 2025 | 1.54 | 1.65 | 1.52 | 1.65 | 1.65 | 7.84% | 454,734 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 641,433 |
| Aug 8, 2025 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 1,088,532 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.58 | 1.63 | 1.63 | 2.52% | 1,379,736 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.50 | 1.59 | 1.59 | 0.63% | 1,070,030 |
| Aug 5, 2025 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 732,703 |
| Aug 4, 2025 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 2.55% | 596,938 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.53 | 1.57 | 1.57 | -5.42% | 1,060,428 |
| Jul 31, 2025 | 1.68 | 1.75 | 1.64 | 1.66 | 1.66 | - | 989,369 |
| Jul 30, 2025 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | 0.61% | 539,468 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.65 | 1.65 | 1.65 | -8.33% | 890,074 |
| Jul 28, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 800,746 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.72 | 1.83 | 1.83 | 1.10% | 1,035,056 |
| Jul 24, 2025 | 1.86 | 1.90 | 1.79 | 1.81 | 1.81 | -2.16% | 658,773 |
| Jul 23, 2025 | 1.85 | 1.89 | 1.79 | 1.85 | 1.85 | 1.65% | 1,033,745 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 559,477 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 606,049 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 401,682 |
| Jul 17, 2025 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | -1.57% | 631,569 |
| Jul 16, 2025 | 1.85 | 1.93 | 1.82 | 1.91 | 1.91 | 7.30% | 703,531 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -8.25% | 1,035,773 |
| Jul 14, 2025 | 1.97 | 2.00 | 1.87 | 1.94 | 1.94 | -3.00% | 747,923 |
| Jul 11, 2025 | 1.91 | 2.01 | 1.87 | 2.00 | 2.00 | 3.63% | 729,698 |
| Jul 10, 2025 | 1.95 | 2.00 | 1.89 | 1.93 | 1.93 | -1.03% | 1,020,045 |
| Jul 9, 2025 | 1.93 | 2.03 | 1.90 | 1.95 | 1.95 | 4.84% | 2,429,795 |
| Jul 8, 2025 | 1.70 | 1.87 | 1.67 | 1.86 | 1.86 | 10.06% | 1,728,659 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.60 | 1.69 | 1.69 | 1.81% | 1,547,647 |
| Jul 3, 2025 | 1.67 | 1.70 | 1.58 | 1.66 | 1.66 | 0.61% | 1,289,449 |
| Jul 2, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -4.07% | 1,601,346 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -4.44% | 2,197,124 |
| Jun 30, 2025 | 1.83 | 1.92 | 1.74 | 1.80 | 1.80 | -0.55% | 1,267,477 |
| Jun 27, 2025 | 1.98 | 1.99 | 1.81 | 1.81 | 1.81 | -9.05% | 4,507,676 |
| Jun 26, 2025 | 1.90 | 1.99 | 1.82 | 1.99 | 1.99 | 2.58% | 1,555,291 |
| Jun 25, 2025 | 1.89 | 1.95 | 1.81 | 1.94 | 1.94 | 3.19% | 1,666,776 |
| Jun 24, 2025 | 1.77 | 1.89 | 1.72 | 1.88 | 1.88 | 11.24% | 1,681,464 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.63 | 1.69 | 1.69 | -6.63% | 1,918,920 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.79 | 1.81 | 1.81 | -5.24% | 2,504,085 |
| Jun 18, 2025 | 2.06 | 2.23 | 1.84 | 1.91 | 1.91 | -34.14% | 11,663,872 |
| Jun 17, 2025 | 2.63 | 3.08 | 2.60 | 2.90 | 2.90 | 10.27% | 2,356,837 |
| Jun 16, 2025 | 2.36 | 2.74 | 2.24 | 2.63 | 2.63 | 11.44% | 1,582,846 |
| Jun 13, 2025 | 2.57 | 2.58 | 2.36 | 2.36 | 2.36 | -9.58% | 921,461 |
| Jun 12, 2025 | 2.50 | 2.65 | 2.44 | 2.61 | 2.61 | 4.40% | 976,668 |
| Jun 11, 2025 | 2.54 | 2.63 | 2.34 | 2.50 | 2.50 | -1.19% | 1,223,823 |
| Jun 10, 2025 | 2.70 | 2.71 | 2.45 | 2.53 | 2.53 | -3.80% | 952,088 |
| Jun 9, 2025 | 2.58 | 2.65 | 2.38 | 2.63 | 2.63 | 5.62% | 1,553,823 |
| Jun 6, 2025 | 2.55 | 2.58 | 2.41 | 2.49 | 2.49 | 1.63% | 1,264,719 |
| Jun 5, 2025 | 2.89 | 3.00 | 2.40 | 2.45 | 2.45 | -14.34% | 4,103,041 |
| Jun 4, 2025 | 2.51 | 3.04 | 2.30 | 2.86 | 2.86 | 14.86% | 7,598,379 |