Biomea Fusion Inc. (BMEA)
NASDAQ: BMEA
· Real-Time Price · USD
2.10
0.05 (2.44%)
At close: Sep 26, 2025, 3:59 PM
2.12
0.92%
After-hours: Sep 26, 2025, 05:04 PM EDT
BMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.03 | 2.12 | 2.01 | 2.10 | 2.10 | 2.44% | 668,427 |
| Sep 25, 2025 | 2.01 | 2.05 | 1.97 | 2.05 | 2.05 | -0.49% | 722,807 |
| Sep 24, 2025 | 2.03 | 2.10 | 2.01 | 2.06 | 2.06 | 3.52% | 607,400 |
| Sep 23, 2025 | 2.04 | 2.10 | 1.96 | 1.99 | 1.99 | -1.97% | 895,614 |
| Sep 22, 2025 | 1.97 | 2.05 | 1.90 | 2.03 | 2.03 | 4.10% | 673,300 |
| Sep 19, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -6.25% | 1,436,100 |
| Sep 18, 2025 | 2.02 | 2.09 | 1.98 | 2.08 | 2.08 | 6.12% | 681,586 |
| Sep 17, 2025 | 2.06 | 2.08 | 1.95 | 1.96 | 1.96 | -2.97% | 667,684 |
| Sep 16, 2025 | 1.98 | 2.11 | 1.94 | 2.02 | 2.02 | 3.06% | 1,396,535 |
| Sep 15, 2025 | 1.93 | 1.97 | 1.86 | 1.96 | 1.96 | 1.55% | 489,600 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -2.53% | 527,601 |
| Sep 11, 2025 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | 7.61% | 762,075 |
| Sep 10, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 271,714 |
| Sep 9, 2025 | 1.81 | 1.86 | 1.77 | 1.86 | 1.86 | 2.76% | 417,736 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -5.73% | 637,047 |
| Sep 5, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 4.92% | 492,643 |
| 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 |