Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$2.15 +0.02 (+0.94%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$2.16 +0.02 (+0.70%)
As of 10/3/2025 07:59 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

The Biomea Fusion (BMEA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 79.48%, with a year-to-date return of -44.59%. In the past month, the stock has increased 11.98%, reflecting recent market activity.

As of the latest close, Biomea Fusion traded at $2.15 with a market cap of $127.95 million and volume of 403,637 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.44%
1 Month
Performance
+11.98%
3 Month
Performance
+29.99%
Year-To-Date
Performance
-44.59%
1 Year
Performance
-79.48%

BMEA Stock Chart for Sunday, October, 5, 2025

Biomea Fusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$2.13$2.15
+0.94%
$2.23$2.13403,637 shs$127.95 million
10/02/2025$2.09$2.13
+1.91%
$2.14$2.03416,795 shs$126.75 million
10/01/2025$2.02$2.09
+3.47%
$2.18$2.00620,785 shs$124.38 million
09/30/2025$2.06$2.02
-1.94%
$2.07$1.98443,344 shs$120.21 million
09/29/2025$2.10$2.06
-1.90%
$2.14$2.03422,732 shs$122.59 million
09/26/2025$2.05$2.10
+2.44%
$2.12$2.01670,037 shs$124.97 million
09/25/2025$2.06$2.05
-0.49%
$2.05$1.97717,522 shs$122.00 million
09/24/2025$1.99$2.06
+3.52%
$2.10$2.01607,147 shs$122.59 million
09/23/2025$2.03$1.99
-1.97%
$2.10$1.96895,505 shs$118.42 million
09/22/2025$1.95$2.03
+4.10%
$2.05$1.90672,183 shs$120.81 million
09/19/2025$2.08$1.95
-6.25%
$2.10$1.951.43 million shs$116.04 million
09/18/2025$1.96$2.08
+6.12%
$2.09$1.98681,415 shs$123.78 million
09/17/2025$2.02$1.96
-2.97%
$2.08$1.95667,515 shs$116.64 million
09/16/2025$1.96$2.02
+3.06%
$2.11$1.941.40 million shs$120.21 million
09/15/2025$1.93$1.96
+1.55%
$1.97$1.86487,587 shs$116.64 million
09/12/2025$1.98$1.93
-2.53%
$1.99$1.91527,598 shs$114.85 million
09/11/2025$1.84$1.98
+7.61%
$1.99$1.86762,019 shs$117.83 million
09/10/2025$1.86$1.84
-1.08%
$1.86$1.81268,342 shs$109.50 million
09/09/2025$1.81$1.86
+2.76%
$1.86$1.77417,576 shs$110.69 million
09/08/2025$1.92$1.81
-5.73%
$1.92$1.80629,407 shs$107.71 million
09/05/2025$1.83$1.92
+4.92%
$1.94$1.83492,208 shs$114.26 million
09/04/2025$1.92$1.83
-4.69%
$1.95$1.79662,139 shs$108.90 million

This page (NASDAQ:BMEA) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners