Biomea Fusion (BMEA) Stock Chart & Stock Price History $1.58 -0.03 (-1.86%) Closing price 08/5/2025 04:00 PM EasternExtended Trading$1.64 +0.06 (+4.11%) As of 04:00 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 74.10%, with a year-to-date return of -59.28%. In the past month, the stock has decreased 4.47%, reflecting recent market activity. As of the latest close, Biomea Fusion traded at $1.58 with a market cap of $59.36 million and volume of 727,279 shares. Receive BMEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.64%1 Month Performance-4.47%3 Month Performance-6.40%Year-To-Date Performance-59.28%1 Year Performance-74.10% BMEA Stock Chart for Wednesday, August, 6, 2025 BMEA Chart by TradingView Biomea Fusion Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/05/2025$1.61$1.58-1.86%$1.65$1.56727,279 shs$59.36 million08/04/2025$1.57$1.61+2.55%$1.64$1.56593,993 shs$60.49 million08/01/2025$1.66$1.57-5.42%$1.65$1.531.06 million shs$58.99 million07/31/2025$1.66$1.66$1.75$1.64989,319 shs$62.37 million07/30/2025$1.65$1.66+0.61%$1.74$1.64539,382 shs$62.37 million07/29/2025$1.80$1.65-8.33%$1.81$1.65889,869 shs$61.99 million07/28/2025$1.83$1.80-1.64%$1.85$1.77800,078 shs$67.63 million07/25/2025$1.81$1.83+1.10%$1.84$1.721.03 million shs$68.75 million07/24/2025$1.85$1.81-2.16%$1.90$1.79658,649 shs$68.00 million07/23/2025$1.82$1.85+1.65%$1.89$1.791.03 million shs$69.51 million Get the Latest News and Ratings for BMEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter. 07/22/2025$1.83$1.82-0.55%$1.84$1.79559,467 shs$68.38 million07/21/2025$1.85$1.83-1.08%$1.89$1.80604,694 shs$68.75 million07/18/2025$1.88$1.85-1.60%$1.91$1.84396,332 shs$69.50 million07/17/2025$1.91$1.88-1.57%$1.97$1.87630,999 shs$70.64 million07/16/2025$1.78$1.91+7.30%$1.93$1.82699,512 shs$71.76 million07/15/2025$1.94$1.78-8.25%$1.95$1.771.03 million shs$66.88 million07/14/2025$2.00$1.94-3.00%$2.00$1.87747,457 shs$72.89 million07/11/2025$1.93$2.00+3.63%$2.01$1.87727,336 shs$75.14 million07/10/2025$1.95$1.93-1.03%$2.00$1.891.02 million shs$72.51 million07/09/2025$1.86$1.95+4.84%$2.03$1.902.43 million shs$73.26 million07/08/2025$1.69$1.86+10.06%$1.87$1.671.72 million shs$69.88 million07/07/2025$1.65$1.69+2.18%$1.73$1.601.55 million shs$63.50 million Related Companies MNPR Stock Price Chart VOR Stock Price Chart ACB Stock Price Chart CRDF Stock Price Chart EDIT Stock Price Chart ZYBT Stock Price Chart DBVT Stock Price Chart INZY Stock Price Chart IMMP Stock Price Chart DRUG Stock Price Chart Receive BMEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biomea Fusion and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BMEA) was last updated on 8/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredStrange twist to Bitcoin’s rallyThe #1 crypto to buy today Better than Bitcoin? (top crypto for less than $1) Over the past 15 years, B...Stansberry Research | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Biomea Fusion, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Biomea Fusion With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free BMEA Stock Alerts