Biomea Fusion Inc. (BMEA)
NASDAQ: BMEA
· Real-Time Price · USD
1.92
0.09 (4.92%)
At close: Sep 05, 2025, 3:59 PM
1.91
-0.52%
After-hours: Sep 05, 2025, 06:21 PM EDT
BMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 4.92% | 492,117 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.79 | 1.83 | 1.83 | -4.69% | 664,600 |
| Sep 3, 2025 | 2.03 | 2.08 | 1.92 | 1.92 | 1.92 | -5.42% | 485,518 |
| Sep 2, 2025 | 1.97 | 2.06 | 1.93 | 2.03 | 2.03 | 4.10% | 871,668 |
| Aug 29, 2025 | 1.93 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 590,712 |
| Aug 28, 2025 | 1.96 | 2.05 | 1.89 | 1.92 | 1.92 | 3.23% | 1,584,955 |
| Aug 27, 2025 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 343,715 |
| Aug 26, 2025 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 291,400 |
| Aug 25, 2025 | 1.86 | 1.95 | 1.80 | 1.81 | 1.81 | -1.09% | 794,948 |
| Aug 22, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.67% | 344,500 |
| Aug 21, 2025 | 1.74 | 1.80 | 1.72 | 1.80 | 1.80 | 1.12% | 222,500 |
| Aug 20, 2025 | 1.70 | 1.86 | 1.70 | 1.78 | 1.78 | 3.49% | 731,436 |
| Aug 19, 2025 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -1.15% | 337,218 |
| Aug 18, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 0.58% | 461,300 |
| Aug 15, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 356,703 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 219,453 |
| 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 |