Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy BMEA Stock  Free BMEA Stock Alerts

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$2.18 -0.12 (-5.00%)
As of 10:21 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Biomea Fusion Stock Price Performance

5 Day
Performance
-8.73%
1 Month
Performance
-20.42%
3 Month
Performance
-40.72%
6 Month
Performance
-77.23%
Year-To-Date
Performance
-40.72%
1 Year
Performance
-84.62%
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.

BMEA Stock Chart for Monday, March, 31, 2025

BMEA Chart by TradingView
Remove Ads

Biomea Fusion Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$2.49$2.30
-7.63%		$2.50$2.29341,951 shs$83.35 million
03/27/2025$2.52$2.49
-1.19%		$2.52$2.27805,097 shs$90.24 million
03/26/2025$2.69$2.52
-6.32%		$2.65$2.40737,779 shs$91.32 million
03/25/2025$2.79$2.69
-3.58%		$2.84$2.63591,044 shs$97.48 million
03/24/2025$2.87$2.79
-2.79%		$3.08$2.661.10 million shs$101.11 million
03/21/2025$2.77$2.87
+3.61%		$2.92$2.71923,761 shs$104.01 million
03/20/2025$2.73$2.77
+1.47%		$2.84$2.62409,588 shs$100.38 million
03/19/2025$2.53$2.73
+7.91%		$2.81$2.54789,111 shs$98.93 million
03/18/2025$2.52$2.53
+0.40%		$2.55$2.40452,220 shs$91.69 million
03/17/2025$2.54$2.52
-0.79%		$2.57$2.44443,223 shs$91.32 million
03/14/2025$2.66$2.54
-4.51%		$2.80$2.48653,997 shs$92.05 million
03/13/2025$2.46$2.66
+8.13%		$2.69$2.45917,052 shs$96.40 million
03/12/2025$2.44$2.46
+0.82%		$2.54$2.40495,330 shs$89.15 million
03/11/2025$2.51$2.44
-2.79%		$2.58$2.35630,398 shs$88.42 million
03/10/2025$2.71$2.51
-7.38%		$2.76$2.50467,764 shs$90.96 million
03/07/2025$2.80$2.71
-3.21%		$2.86$2.71370,686 shs$98.21 million
03/06/2025$2.91$2.80
-3.78%		$2.98$2.781.13 million shs$101.47 million
03/05/2025$2.76$2.91
+5.43%		$2.94$2.75615,018 shs$105.46 million
03/04/2025$2.64$2.76
+4.55%		$2.80$2.50778,147 shs$100.02 million
03/03/2025$2.89$2.64
-8.65%		$2.96$2.581.03 million shs$95.67 million
02/28/2025$2.80$2.89
+3.40%		$2.93$2.73441,292 shs$104.73 million
Related Companies

This page (NASDAQ:BMEA) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Trump doesn’t give a damn
Porter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...
Porter & Company | Sponsored
The real reason gold is soaring (and likely to continue)
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored