Biomea Fusion (BMEA) Price: 0.6119

Biomea Fusion, Inc. (BMEA)

0.6119 -0.01 (-1.91%) USD | NASDAQ | Nov 04, 16:00

0.6119 0.00 (0.00%) After-Hours: 17:12

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	0.648	0.6922	0.6238	0.6238	948512.0
Nov 02, 2026	0.636	0.66	0.62	0.6599	792804.0
Oct 30, 2026	0.63	0.6489	0.59	0.6395	1.107M
Oct 29, 2026	0.6333	0.66	0.62	0.6228	690705.0
Oct 28, 2026	0.65	0.6599	0.6223	0.6477	751923.0
Oct 27, 2026	0.6337	0.6626	0.6033	0.6424	1.312M
Oct 26, 2026	0.5984	0.6356	0.5522	0.6356	1.529M
Oct 23, 2026	0.5901	0.6328	0.585	0.6001	958013.0
Oct 22, 2026	0.661	0.70	0.5809	0.585	1.957M
Oct 21, 2026	0.74	0.75	0.6844	0.6901	3.041M
Oct 20, 2026	0.8398	0.9128	0.7356	0.7356	3.551M
Oct 19, 2026	0.9055	0.9055	0.83	0.8355	1.566M
Oct 16, 2026	0.8389	0.97	0.7995	0.8689	3.786M
Oct 15, 2026	0.82	0.89	0.8017	0.8364	3.135M
Oct 14, 2026	0.9987	0.9987	0.8005	0.834	11.71M
Oct 13, 2026	1.435	1.437	1.23	1.26	8.316M
Oct 12, 2026	1.44	1.460	1.36	1.36	5.369M
Oct 09, 2026	1.38	1.45	1.38	1.42	1.171M
Oct 08, 2026	1.32	1.38	1.30	1.37	1.707M
Oct 07, 2026	1.27	1.34	1.25	1.32	836126.0
Oct 06, 2026	1.28	1.31	1.24	1.25	797006.0
Oct 05, 2026	1.27	1.31	1.22	1.30	1.044M
Oct 02, 2026	1.30	1.305	1.26	1.27	844359.0
Oct 01, 2026	1.32	1.36	1.30	1.30	1.070M
Sep 30, 2026	1.29	1.37	1.26	1.33	1.453M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks