Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$1.86 +0.03 (+1.64%)
Closing price 04:00 PM Eastern
Extended Trading
$1.88 +0.01 (+0.81%)
As of 06:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Biomea Fusion Stock Price Performance

The Biomea Fusion (BMEA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 76.28%, with a year-to-date return of -52.06%. In the past month, the stock has increased 1.64%, reflecting recent market activity.

As of the latest close, Biomea Fusion traded at $1.83 with a market cap of $108.90 million and volume of 291,383 shares.

Receive BMEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.64%
1 Month
Performance
+1.64%
3 Month
Performance
+30.99%
Year-To-Date
Performance
-52.06%
1 Year
Performance
-76.28%

BMEA Stock Chart for Wednesday, August, 27, 2025

Biomea Fusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$1.81$1.83
+1.10%
$1.85$1.78291,383 shs$108.90 million
08/25/2025$1.83$1.81
-1.09%
$1.95$1.80794,179 shs$107.71 million
08/22/2025$1.80$1.83
+1.95%
$1.85$1.77343,689 shs$108.90 million
08/21/2025$1.78$1.80
+0.84%
$1.80$1.72222,474 shs$106.82 million
08/20/2025$1.72$1.78
+3.49%
$1.86$1.70731,436 shs$105.93 million
08/19/2025$1.74$1.72
-1.15%
$1.77$1.69337,202 shs$102.36 million
08/18/2025$1.73$1.74
+0.58%
$1.77$1.69457,823 shs$103.55 million
08/15/2025$1.69$1.73
+2.37%
$1.73$1.66356,703 shs$65.00 million
08/14/2025$1.72$1.69
-1.74%
$1.73$1.65219,253 shs$63.50 million
08/13/2025$1.65$1.72
+4.24%
$1.74$1.64744,393 shs$64.62 million
08/12/2025$1.53$1.65
+7.84%
$1.65$1.52451,057 shs$61.99 million
08/11/2025$1.54$1.53
-0.65%
$1.56$1.51636,364 shs$57.49 million
08/08/2025$1.63$1.54
-5.52%
$1.63$1.531.08 million shs$57.86 million
08/07/2025$1.59$1.63
+2.52%
$1.70$1.581.37 million shs$61.24 million
08/06/2025$1.58$1.59
+0.63%
$1.62$1.501.07 million shs$59.74 million
08/05/2025$1.61$1.58
-1.86%
$1.65$1.56727,279 shs$59.36 million
08/04/2025$1.57$1.61
+2.55%
$1.64$1.56593,993 shs$60.49 million
08/01/2025$1.66$1.57
-5.42%
$1.65$1.531.06 million shs$58.99 million
07/31/2025$1.66$1.66$1.75$1.64989,319 shs$62.37 million
07/30/2025$1.65$1.66
+0.61%
$1.74$1.64539,382 shs$62.37 million
07/29/2025$1.80$1.65
-8.33%
$1.81$1.65889,869 shs$61.99 million
07/28/2025$1.83$1.80
-1.64%
$1.85$1.77800,078 shs$67.63 million

This page (NASDAQ:BMEA) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners