Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$1.66 +0.02 (+0.91%)
As of 11:04 AM Eastern
This is a fair market value 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 85.53%, with a year-to-date return of -57.09%. In the past month, the stock has decreased 17.57%, reflecting recent market activity.

As of the latest close, Biomea Fusion traded at $1.65 with a market cap of $98.19 million and volume of 1.32 million 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
-0.89%
1 Month
Performance
-17.57%
3 Month
Performance
-12.83%
Year-To-Date
Performance
-57.09%
1 Year
Performance
-85.53%

BMEA Stock Chart for Thursday, October, 16, 2025

Biomea Fusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2025$1.67$1.65
-1.20%
$1.71$1.631.32 million shs$98.19 million
10/14/2025$1.65$1.67
+1.21%
$1.68$1.571.64 million shs$99.38 million
10/13/2025$1.68$1.65
-1.79%
$1.71$1.601.93 million shs$98.19 million
10/10/2025$1.79$1.68
-6.15%
$1.78$1.653.23 million shs$99.98 million
10/09/2025$1.68$1.79
+6.55%
$1.79$1.663.33 million shs$106.52 million
10/08/2025$1.85$1.68
-9.19%
$1.89$1.676.93 million shs$99.98 million
10/07/2025$2.67$1.85
-30.71%
$2.01$1.6621.45 million shs$110.09 million
10/06/2025$2.15$2.67
+24.19%
$2.99$2.1514.07 million shs$158.89 million
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

This page (NASDAQ:BMEA) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners