1.44
price down icon3.36%   -0.05
 
loading

Biomea Fusion Inc Stock (BMEA) Price History

The historical daily chart and data for Biomea Fusion Inc stock (BMEA), show that the latest closing stock price as of May 30, 2025, is $1.44.
  • Biomea Fusion Inc all-time high stock price is $43.69, occurred on June 08, 2023.
  • The lowest Biomea Fusion Inc stock price recorded was $1.2905 on May 28, 2025. Since then, Biomea Fusion Inc's stock price has risen over 11.58% to $1.44 now.
  • The 52-week high stock price for BMEA is $13.07, representing a 807.64% increase from the current share price, occurred on October 09, 2024.
  • The 52-week low stock price for BMEA is $1.2905, indicating a -10.38% decrease from the current share price, occurred on May 28, 2025.
  • The closing price of Biomea Fusion Inc (BMEA) stock in the beginning of 2024 was $8.47. The stock closed the year at $8.43, a loss of over -0.47% for the year.
The table below shows more information about BMEA historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $1.52 $1.41 $0.11 542,981.0 -3.36%
May 29, 2025 $1.50 $1.39 $0.1093 696,363.0 +7.19%
May 28, 2025 $1.43 $1.29 $0.1345 763,616.0 -2.11%
May 27, 2025 $1.52 $1.37 $0.15 818,055.0 -4.05%
May 23, 2025 $1.48 $1.36 $0.12 475,892.0 +2.07%
May 22, 2025 $1.46 $1.36 $0.10 751,010.0 +0.00%
May 21, 2025 $1.58 $1.40 $0.18 733,090.0 -7.64%
May 20, 2025 $1.58 $1.48 $0.10 616,253.0 +3.97%
May 19, 2025 $1.59 $1.44 $0.15 463,952.0 -0.66%
May 16, 2025 $1.53 $1.40 $0.13 570,018.0 +6.29%
May 15, 2025 $1.53 $1.38 $0.1512 514,336.0 -2.05%
May 14, 2025 $1.64 $1.45 $0.19 1,078,362.0 -10.43%
May 13, 2025 $1.82 $1.63 $0.19 744,283.0 -7.91%
May 12, 2025 $1.80 $1.67 $0.13 504,538.0 +8.59%
May 09, 2025 $1.84 $1.62 $0.22 537,859.0 -6.86%
May 08, 2025 $1.80 $1.65 $0.15 551,957.0 +2.94%
May 07, 2025 $1.75 $1.60 $0.145 1,131,765.0 +1.80%
May 06, 2025 $1.95 $1.62 $0.3291 1,431,315.0 -16.50%
May 05, 2025 $2.30 $1.98 $0.32 414,883.0 -8.26%
May 02, 2025 $2.25 $2.06 $0.19 678,955.0 +7.39%

Biomea Fusion Inc Stock (BMEA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Biomea Fusion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biomea Fusion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Biomea Fusion Inc Stock (BMEA) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $2.30 $1.29 $1.01 15,104,626.0 -31.43%
Apr, 2025 $2.41 $1.53 $0.88 16,246,271.0 -1.41%
Mar, 2025 $3.08 $2.10 $0.9748 13,618,612.0 -26.30%
Feb, 2025 $4.23 $2.73 $1.50 9,596,558.0 -30.86%
Jan, 2025 $4.59 $3.64 $0.95 14,263,567.0 +7.73%

Biomea Fusion Inc Stock (BMEA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.46 $3.74 $3.72 22,152,458.0 -46.41%
Nov, 2024 $9.67 $6.04 $3.63 13,535,945.0 -22.73%
Oct, 2024 $13.07 $9.09 $3.98 17,631,606.0 -7.23%
Sep, 2024 $12.01 $6.71 $5.30 16,328,137.0 +37.79%
Aug, 2024 $8.62 $5.11 $3.51 21,500,183.0 +31.60%
Jul, 2024 $5.83 $4.15 $1.68 11,220,869.0 +23.78%
Jun, 2024 $11.94 $3.61 $8.33 51,069,372.0 -57.22%
May, 2024 $13.43 $10.15 $3.28 15,937,766.0 -2.05%
Apr, 2024 $16.29 $10.22 $6.07 21,307,276.0 -28.16%
Mar, 2024 $18.50 $14.24 $4.26 26,207,072.0 -14.57%
Feb, 2024 $20.21 $15.20 $5.01 15,961,106.0 -3.21%
Jan, 2024 $19.50 $13.44 $6.06 16,528,007.0 +24.52%

Biomea Fusion Inc Stock (BMEA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.74 $10.35 $12.39 48,212,914.0 -3.65%
Nov, 2023 $15.29 $8.12 $7.17 16,965,880.0 +47.46%
Oct, 2023 $13.94 $9.14 $4.80 8,872,539.0 -25.73%
Sep, 2023 $17.61 $13.01 $4.60 10,888,964.0 -18.44%
Aug, 2023 $23.03 $15.89 $7.14 8,481,007.0 -24.18%
Jul, 2023 $23.92 $17.99 $5.93 11,164,570.0 +1.37%
Jun, 2023 $43.69 $21.15 $22.54 31,531,131.0 -35.37%
May, 2023 $35.91 $28.72 $7.19 10,227,910.0 +15.24%
Apr, 2023 $31.79 $23.71 $8.08 16,791,504.0 -4.97%
Mar, 2023 $36.68 $11.62 $25.06 34,179,269.0 +141.51%
Feb, 2023 $13.35 $8.88 $4.47 1,448,694.0 +34.87%
Jan, 2023 $10.04 $6.63 $3.41 1,110,392.0 +12.93%
$1.08
price up icon 1.89%
$30.14
price down icon 3.74%
$573.26
price down icon 1.32%
$304.56
price up icon 3.98%
$4.50
price down icon 3.02%
$490.28
price down icon 19.01%
Cap:     |  Volume (24h):