Go Pro
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free BMEA Stock Alerts

Biomea Fusion (BMEA) Stock Chart & Stock Price History

Biomea Fusion logo
$1.73 +0.05 (+2.98%)
As of 04:00 PM Eastern
Compare

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 9.90%, with a year-to-date return of 39.52%. In the past month, the stock has increased 38.40%, reflecting recent market activity.

As of the latest close, Biomea Fusion traded at $1.73 with a market cap of $125.39 million and volume of 1.17 million shares. Five years ago, the stock traded at $13.59, representing a 87.27% decrease over that period. At the time, it had a market cap of $394.08 million and a volume of 48,060 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+26.28%
1 Month
Performance
+38.40%
3 Month
Performance
+25.36%
Year-To-Date
Performance
+39.52%
1 Year
Performance
-9.90%
5 Year
Performance
-87.27%

BMEA Stock Chart for Friday, August, 28, 2026

BMEA Chart by TradingView

Biomea Fusion Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026$1.71$1.68
-1.75%		$1.85$1.671.83 million shs$121.77 million
08/26/2026$1.73$1.71
-1.16%		$1.83$1.653.21 million shs$123.94 million
08/25/2026$1.59$1.73
+8.81%		$1.81$1.584.43 million shs$125.39 million
08/24/2026$1.37$1.59
+16.06%		$1.77$1.5011.43 million shs$115.25 million
08/21/2026$1.36$1.37
+0.74%		$1.38$1.32572,719 shs$99.30 million
08/20/2026$1.39$1.36
-2.16%		$1.38$1.32532,439 shs$98.57 million
08/19/2026$1.35$1.39
+2.96%		$1.41$1.311.06 million shs$100.75 million
08/18/2026$1.35$1.35$1.41$1.33666,133 shs$97.85 million
08/17/2026$1.32$1.35
+2.27%		$1.39$1.30634,182 shs$97.85 million
08/14/2026$1.28$1.32
+3.13%		$1.34$1.26426,280 shs$95.67 million
08/13/2026$1.28$1.28$1.32$1.27386,618 shs$92.77 million
08/12/2026$1.29$1.28
-0.78%		$1.32$1.26243,405 shs$92.78 million
08/11/2026$1.27$1.29
+1.57%		$1.32$1.28520,571 shs$93.27 million
08/10/2026$1.26$1.27
+0.79%		$1.29$1.23421,128 shs$91.82 million
08/07/2026$1.25$1.26
+0.80%		$1.28$1.22426,622 shs$91.10 million
08/06/2026$1.26$1.25
-0.79%		$1.32$1.24434,664 shs$90.37 million
08/05/2026$1.23$1.26
+2.44%		$1.27$1.22397,538 shs$91.10 million
08/04/2026$1.20$1.23
+2.50%		$1.26$1.21622,592 shs$88.93 million
08/03/2026$1.17$1.20
+2.56%		$1.22$1.13844,013 shs$86.76 million
07/31/2026$1.22$1.17
-4.10%		$1.24$1.17472,992 shs$84.59 million
07/30/2026$1.22$1.22$1.25$1.21323,007 shs$88.21 million
07/29/2026$1.25$1.22
-2.40%		$1.27$1.22360,608 shs$88.21 million
07/28/2026$1.26$1.25
-0.79%		$1.28$1.21695,195 shs$90.37 million
07/27/2026$1.25$1.26
+0.80%		$1.32$1.26536,243 shs$91.10 million
Related Companies

This page (NASDAQ:BMEA) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Bank of America grew this stake 139%
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
I found Rolls-Royce at $2 - now I see the same setup again
In 2022, Karim Rahemtulla recommended Rolls-Royce under $2 - a misunderstood aerospace name the market had wri...
Monument Traders Alliance | Sponsoredtc pixel
Warren Buffett's Parting Gift is About to Pay Off
Warren Buffett just handed Berkshire Hathaway to his successor. But before stepping down, he quietly made a mo...
Stansberry Research | Sponsoredtc pixel