Get the Stockscreener App
1.41
0.70%
-0.01
After Hours:
1.39
-0.02
-1.42%
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 26, 2026, is $1.41.
- 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 $0.8719 on November 21, 2025. Since then, Biomea Fusion Inc's stock price has risen over 61.72% to $1.41 now.
- The 52-week high stock price for BMEA is $3.08, representing a 118.44% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for BMEA is $0.8719, indicating a -38.16% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Biomea Fusion Inc (BMEA) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $1.45 | $1.32 | $0.125 | 1,403,722.0 | -0.70% |
| May 22, 2026 | $1.46 | $1.37 | $0.094 | 910,919.0 | +3.65% |
| May 21, 2026 | $1.41 | $1.30 | $0.105 | 777,585.0 | +3.01% |
| May 20, 2026 | $1.35 | $1.22 | $0.13 | 1,136,843.0 | +9.02% |
| May 19, 2026 | $1.28 | $1.21 | $0.075 | 1,094,065.0 | -2.40% |
| May 18, 2026 | $1.39 | $1.23 | $0.16 | 1,793,141.0 | -7.41% |
| May 15, 2026 | $1.45 | $1.32 | $0.1292 | 1,906,739.0 | -5.59% |
| May 14, 2026 | $1.50 | $1.43 | $0.075 | 1,223,380.0 | -3.38% |
| May 13, 2026 | $1.60 | $1.48 | $0.1189 | 914,643.0 | -6.33% |
| May 12, 2026 | $1.59 | $1.52 | $0.0742 | 583,938.0 | +0.64% |
| May 11, 2026 | $1.70 | $1.50 | $0.195 | 1,554,589.0 | +1.95% |
| May 08, 2026 | $1.70 | $1.53 | $0.17 | 1,081,003.0 | -5.52% |
| May 07, 2026 | $1.65 | $1.55 | $0.10 | 982,573.0 | +1.87% |
| May 06, 2026 | $1.73 | $1.59 | $0.14 | 1,838,842.0 | +5.26% |
| May 05, 2026 | $1.56 | $1.46 | $0.10 | 1,124,353.0 | +2.70% |
| May 04, 2026 | $1.53 | $1.28 | $0.25 | 2,553,870.0 | +8.03% |
| May 01, 2026 | $1.39 | $1.32 | $0.0699 | 1,309,102.0 | +0.74% |
| Apr 30, 2026 | $1.50 | $1.35 | $0.15 | 2,001,309.0 | -6.21% |
| Apr 29, 2026 | $1.54 | $1.43 | $0.11 | 1,509,912.0 | -5.23% |
| Apr 28, 2026 | $1.75 | $1.53 | $0.215 | 2,232,389.0 | -11.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.73 | $1.21 | $0.52 | 23,593,029.0 | +3.68% |
| Apr, 2026 | $2.24 | $1.35 | $0.887 | 39,989,099.0 | -11.11% |
| Mar, 2026 | $1.59 | $1.07 | $0.52 | 29,273,413.0 | +11.68% |
| Feb, 2026 | $1.46 | $1.03 | $0.43 | 19,034,630.0 | +22.32% |
| Jan, 2026 | $1.66 | $1.11 | $0.55 | 25,876,272.0 | -9.68% |
Biomea Fusion Inc Stock (BMEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.56 | $0.95 | $0.61 | 31,108,102.0 | +11.93% |
| Nov, 2025 | $1.42 | $0.8719 | $0.5481 | 22,178,602.0 | -19.85% |
| Oct, 2025 | $2.99 | $1.31 | $1.68 | 77,951,055.0 | -32.67% |
| Sep, 2025 | $2.14 | $1.77 | $0.3701 | 14,203,051.0 | +3.59% |
| Aug, 2025 | $2.05 | $1.50 | $0.55 | 13,987,441.0 | +17.47% |
| Jul, 2025 | $2.03 | $1.58 | $0.4499 | 22,274,479.0 | -7.78% |
| Jun, 2025 | $3.08 | $1.39 | $1.70 | 112,442,471.0 | +25.00% |
| May, 2025 | $2.30 | $1.29 | $1.01 | 14,561,645.0 | -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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):