Get the Stockscreener App
1.1743
11.84%
0.1243
Pre-market:
1.28
0.1057
+9.00%
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 December 04, 2025, is $1.1743.
- 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 34.68% to $1.1743 now.
- The 52-week high stock price for BMEA is $6.57, representing a 459.48% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BMEA is $0.8719, indicating a -25.75% decrease from the current share price, occurred on November 21, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.18 | $1.02 | $0.1598 | 1,540,771.0 | +11.84% |
| Dec 03, 2025 | $1.07 | $0.9603 | $0.1097 | 1,591,453.0 | +9.68% |
| Dec 02, 2025 | $1.04 | $0.95 | $0.09 | 1,636,433.0 | -5.22% |
| Dec 01, 2025 | $1.07 | $1.01 | $0.06 | 855,129.0 | -7.34% |
| Nov 28, 2025 | $1.12 | $1.05 | $0.07 | 690,764.0 | +1.87% |
| Nov 26, 2025 | $1.10 | $1.02 | $0.0799 | 1,011,963.0 | +3.88% |
| Nov 25, 2025 | $1.04 | $0.9821 | $0.0579 | 1,052,463.0 | +1.98% |
| Nov 24, 2025 | $1.02 | $0.9301 | $0.0899 | 1,080,808.0 | +2.85% |
| Nov 21, 2025 | $1.00 | $0.8719 | $0.1281 | 2,540,635.0 | -1.80% |
| Nov 20, 2025 | $1.14 | $1.00 | $0.14 | 1,567,494.0 | -9.09% |
| Nov 19, 2025 | $1.18 | $1.06 | $0.115 | 1,416,370.0 | -6.78% |
| Nov 18, 2025 | $1.18 | $1.12 | $0.06 | 1,016,526.0 | +1.72% |
| Nov 17, 2025 | $1.25 | $1.15 | $0.10 | 1,975,713.0 | -9.38% |
| Nov 14, 2025 | $1.31 | $1.26 | $0.055 | 685,547.0 | -0.78% |
| Nov 13, 2025 | $1.36 | $1.28 | $0.085 | 1,573,585.0 | -5.84% |
| Nov 12, 2025 | $1.42 | $1.34 | $0.08 | 495,389.0 | -2.14% |
| Nov 11, 2025 | $1.41 | $1.33 | $0.0715 | 1,023,309.0 | +2.19% |
| Nov 10, 2025 | $1.40 | $1.33 | $0.07 | 899,687.0 | +0.00% |
| Nov 07, 2025 | $1.38 | $1.24 | $0.14 | 1,156,953.0 | +5.38% |
| Nov 06, 2025 | $1.34 | $1.28 | $0.06 | 552,601.0 | -2.99% |
| Nov 05, 2025 | $1.35 | $1.22 | $0.1345 | 907,757.0 | +6.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.18 | $0.95 | $0.23 | 7,164,557.0 | +7.73% |
| 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% |
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% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):