Get the Stockscreener App
1.69
6.29%
0.10
Biomea Fusion Inc Stock (BMEA) Price History
The historical daily chart and data for Biomea Fusion Inc stock (BMEA), show that the latest closing stock price as of April 17, 2025, is $1.69.
- Biomea Fusion Inc all-time high stock price is $43.69, occurred on June 08, 2023.
- The lowest Biomea Fusion Inc stock price recorded was $1.53 on April 09, 2025. Since then, Biomea Fusion Inc's stock price has risen over 10.46% to $1.69 now.
- The 52-week high stock price for BMEA is $13.43, representing a 694.67% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for BMEA is $1.53, indicating a -9.47% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Biomea Fusion Inc (BMEA) stock in the beginning of 2024 was $8.47. The stock closed the year at $8.43, a loss of over -0.47% for the year.
The table below shows more information about BMEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $1.78 | $1.59 | $0.1849 | 867,639.0 | +6.29% |
| Apr 16, 2025 | $1.73 | $1.55 | $0.175 | 584,160.0 | -8.09% |
| Apr 15, 2025 | $1.75 | $1.54 | $0.215 | 830,972.0 | +6.79% |
| Apr 14, 2025 | $1.83 | $1.59 | $0.235 | 675,859.0 | -7.43% |
| Apr 11, 2025 | $1.83 | $1.69 | $0.14 | 396,791.0 | +1.16% |
| Apr 10, 2025 | $1.81 | $1.60 | $0.21 | 722,782.0 | -5.21% |
| Apr 09, 2025 | $1.85 | $1.53 | $0.32 | 1,060,690.0 | +6.73% |
| Apr 08, 2025 | $2.00 | $1.69 | $0.31 | 957,808.0 | -14.71% |
| Apr 07, 2025 | $2.21 | $1.89 | $0.32 | 1,011,006.0 | -5.42% |
| Apr 04, 2025 | $2.13 | $1.86 | $0.27 | 735,612.0 | +8.72% |
| Apr 03, 2025 | $2.12 | $1.94 | $0.18 | 663,139.0 | -9.72% |
| Apr 02, 2025 | $2.22 | $1.87 | $0.35 | 912,748.0 | +8.54% |
| Apr 01, 2025 | $2.29 | $1.94 | $0.35 | 1,217,307.0 | -6.57% |
| Mar 31, 2025 | $2.25 | $2.10 | $0.1488 | 752,116.0 | -7.39% |
| Mar 28, 2025 | $2.50 | $2.29 | $0.21 | 341,900.0 | -7.63% |
| Mar 27, 2025 | $2.52 | $2.27 | $0.25 | 796,270.0 | -1.19% |
| Mar 26, 2025 | $2.65 | $2.40 | $0.2518 | 737,650.0 | -6.32% |
| Mar 25, 2025 | $2.84 | $2.62 | $0.215 | 588,029.0 | -3.58% |
| Mar 24, 2025 | $3.08 | $2.66 | $0.416 | 1,099,452.0 | -2.79% |
| Mar 21, 2025 | $2.92 | $2.71 | $0.21 | 853,832.0 | +3.61% |
Biomea Fusion Inc Stock (BMEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biomea Fusion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biomea Fusion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biomea Fusion Inc Stock (BMEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $2.29 | $1.53 | $0.76 | 11,504,152.0 | -20.66% |
| Mar, 2025 | $3.08 | $2.10 | $0.9748 | 13,618,612.0 | -26.30% |
| Feb, 2025 | $4.23 | $2.73 | $1.50 | 9,596,558.0 | -30.86% |
| Jan, 2025 | $4.59 | $3.64 | $0.95 | 14,263,567.0 | +7.73% |
Biomea Fusion Inc Stock (BMEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.46 | $3.74 | $3.72 | 22,152,458.0 | -46.41% |
| Nov, 2024 | $9.67 | $6.04 | $3.63 | 13,535,945.0 | -22.73% |
| Oct, 2024 | $13.07 | $9.09 | $3.98 | 17,631,606.0 | -7.23% |
| Sep, 2024 | $12.01 | $6.71 | $5.30 | 16,328,137.0 | +37.79% |
| Aug, 2024 | $8.62 | $5.11 | $3.51 | 21,500,183.0 | +31.60% |
| Jul, 2024 | $5.83 | $4.15 | $1.68 | 11,220,869.0 | +23.78% |
| Jun, 2024 | $11.94 | $3.61 | $8.33 | 51,069,372.0 | -57.22% |
| May, 2024 | $13.43 | $10.15 | $3.28 | 15,937,766.0 | -2.05% |
| Apr, 2024 | $16.29 | $10.22 | $6.07 | 21,307,276.0 | -28.16% |
| Mar, 2024 | $18.50 | $14.24 | $4.26 | 26,207,072.0 | -14.57% |
| Feb, 2024 | $20.21 | $15.20 | $5.01 | 15,961,106.0 | -3.21% |
| Jan, 2024 | $19.50 | $13.44 | $6.06 | 16,528,007.0 | +24.52% |
Biomea Fusion Inc Stock (BMEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.74 | $10.35 | $12.39 | 48,212,914.0 | -3.65% |
| Nov, 2023 | $15.29 | $8.12 | $7.17 | 16,965,880.0 | +47.46% |
| Oct, 2023 | $13.94 | $9.14 | $4.80 | 8,872,539.0 | -25.73% |
| Sep, 2023 | $17.61 | $13.01 | $4.60 | 10,888,964.0 | -18.44% |
| Aug, 2023 | $23.03 | $15.89 | $7.14 | 8,481,007.0 | -24.18% |
| Jul, 2023 | $23.92 | $17.99 | $5.93 | 11,164,570.0 | +1.37% |
| Jun, 2023 | $43.69 | $21.15 | $22.54 | 31,531,131.0 | -35.37% |
| May, 2023 | $35.91 | $28.72 | $7.19 | 10,227,910.0 | +15.24% |
| Apr, 2023 | $31.79 | $23.71 | $8.08 | 16,791,504.0 | -4.97% |
| Mar, 2023 | $36.68 | $11.62 | $25.06 | 34,179,269.0 | +141.51% |
| Feb, 2023 | $13.35 | $8.88 | $4.47 | 1,448,694.0 | +34.87% |
| Jan, 2023 | $10.04 | $6.63 | $3.41 | 1,110,392.0 | +12.93% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):