Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$1.68 +0.09 (+5.66%)
Closing price 03:59 PM Eastern
Extended Trading
$1.69 +0.01 (+0.83%)
As of 06:23 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

5 Day
Performance
-4.00%
1 Month
Performance
-33.33%
3 Month
Performance
-57.68%
6 Month
Performance
-85.29%
Year-To-Date
Performance
-56.70%
1 Year
Performance
-85.39%
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 Thursday, April, 17, 2025

Biomea Fusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$1.59$1.68
+5.66%
$1.78$1.60867,649 shs$63.12 million
04/16/2025$1.73$1.59
-8.09%
$1.73$1.56584,178 shs$59.74 million
04/15/2025$1.62$1.73
+6.79%
$1.76$1.54830,975 shs$65 million
04/14/2025$1.75$1.62
-7.43%
$1.83$1.60676,367 shs$60.87 million
04/11/2025$1.73$1.75
+1.16%
$1.83$1.69396,795 shs$65.75 million
04/10/2025$1.83$1.73
-5.21%
$1.81$1.60723,131 shs$65 million
04/09/2025$1.71$1.83
+6.73%
$1.85$1.531.06 million shs$68.57 million
04/09/2025$1.71$1.83
+6.73%
$1.85$1.531.06 million shs$68.57 million
04/08/2025$2.01$1.71
-14.93%
$2.10$1.691.06 million shs$64.25 million
04/08/2025$2.01$1.71
-14.93%
$2.10$1.691.06 million shs$64.25 million
04/07/2025$2.12$2.01
-5.19%
$2.21$1.891.01 million shs$75.52 million
04/04/2025$1.95$2.12
+8.72%
$2.13$1.86735,838 shs$76.83 million
04/03/2025$2.16$1.95
-9.72%
$2.12$1.94663,139 shs$70.67 million
04/02/2025$1.99$2.16
+8.54%
$2.22$1.87913,747 shs$78.28 million
04/01/2025$2.13$1.99
-6.57%
$2.29$1.941.22 million shs$72.12 million
03/31/2025$2.30$2.13
-7.39%
$2.25$2.10752,160 shs$77.19 million
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

This page (NASDAQ:BMEA) was last updated on 4/17/2025 by MarketBeat.com Staff
From Our Partners