Free Trial

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$1.45 -0.12 (-7.64%)
Closing price 04:00 PM Eastern
Extended Trading
$1.44 0.00 (-0.34%)
As of 07:20 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 87.48%, with a year-to-date return of -62.63%. In the past month, the stock has decreased 15.70%, reflecting recent market activity.

As of the latest close, Biomea Fusion traded at $1.57 with a market cap of $58.99 million and volume of 617,458 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.

5 Day
Performance
-4.61%
1 Month
Performance
-15.70%
3 Month
Performance
-58.09%
Year-To-Date
Performance
-62.63%
1 Year
Performance
-87.48%

BMEA Stock Chart for Wednesday, May, 21, 2025

Biomea Fusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.57$1.45
-7.64%
$1.58$1.40733,090 shs$54.48 million
05/20/2025$1.51$1.57
+3.97%
$1.58$1.48617,458 shs$58.99 million
05/19/2025$1.52$1.51
-0.66%
$1.59$1.44463,952 shs$56.73 million
05/16/2025$1.43$1.52
+6.29%
$1.53$1.40570,168 shs$57.11 million
05/15/2025$1.46$1.43
-2.05%
$1.53$1.38514,351 shs$53.73 million
05/14/2025$1.63$1.46
-10.43%
$1.64$1.451.08 million shs$54.86 million
05/13/2025$1.77$1.63
-7.91%
$1.82$1.63744,283 shs$61.24 million
05/12/2025$1.63$1.77
+8.78%
$1.80$1.67504,543 shs$66.50 million
05/09/2025$1.75$1.63
-7.02%
$1.84$1.62538,214 shs$61.13 million
05/08/2025$1.68$1.75
+4.48%
$1.80$1.65551,961 shs$65.75 million
05/07/2025$1.69$1.68
-0.77%
$1.75$1.611.13 million shs$62.93 million
05/06/2025$2.00$1.69
-15.60%
$1.95$1.621.43 million shs$63.42 million
05/05/2025$2.18$2.00
-8.26%
$2.30$1.98415,173 shs$75.14 million
05/02/2025$2.03$2.18
+7.39%
$2.25$2.06678,955 shs$81.91 million
05/01/2025$2.10$2.03
-3.33%
$2.19$2.00542,762 shs$76.27 million
04/30/2025$2.20$2.10
-4.55%
$2.19$2.07637,765 shs$78.90 million
04/29/2025$2.24$2.20
-1.79%
$2.27$2.16376,057 shs$82.66 million
04/28/2025$2.19$2.24
+2.28%
$2.30$2.13431,345 shs$84.16 million
04/25/2025$2.30$2.19
-4.78%
$2.41$2.15745,392 shs$82.28 million
04/24/2025$2.06$2.30
+11.65%
$2.34$2.00665,136 shs$86.42 million
04/23/2025$1.95$2.06
+5.64%
$2.10$1.93729,126 shs$77.40 million
04/22/2025$1.72$1.95
+13.37%
$1.95$1.731.06 million shs$73.27 million
04/21/2025$1.68$1.72
+2.38%
$1.97$1.67967,979 shs$64.62 million

This page (NASDAQ:BMEA) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners