Biomea Fusion Inc. (BMEA)
NASDAQ: BMEA
· Real-Time Price · USD
1.73
0.04 (2.37%)
At close: Aug 15, 2025, 2:36 PM
BMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 219,250 |
| 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 | 0.00% | 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% | 559,500 |
| 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% | 401,700 |