Biomea Fusion (BMEA) Price: 0.8399

Biomea Fusion, Inc. (BMEA)

0.8399 +0.01 (+0.71%) USD | NASDAQ | Oct 15, 10:03

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	1.28	1.300	1.25	1.26	1.556M
Sep 28, 2026	1.32	1.365	1.27	1.29	1.457M
Sep 25, 2026	1.49	1.49	1.303	1.32	3.083M
Sep 24, 2026	1.46	1.50	1.39	1.49	2.185M
Sep 23, 2026	1.70	1.720	1.35	1.44	9.301M
Sep 22, 2026	1.71	1.78	1.66	1.70	2.337M
Sep 21, 2026	1.84	1.85	1.675	1.71	1.786M
Sep 18, 2026	1.79	1.93	1.770	1.83	1.631M
Sep 17, 2026	1.78	1.835	1.72	1.79	1.374M
Sep 16, 2026	1.80	1.835	1.705	1.74	1.596M
Sep 15, 2026	1.79	1.815	1.660	1.80	1.344M
Sep 14, 2026	1.715	1.79	1.66	1.78	1.552M
Sep 11, 2026	1.75	1.78	1.70	1.74	1.481M
Sep 10, 2026	1.83	1.84	1.68	1.70	2.501M

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