Biomea Fusion Inc (BMEA) Historical Stock Data
1.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMEA is down -0.32% a day on average. There have been 15 days where Biomea Fusion Inc closed green and 15 days where BMEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.28 | 1.38 | 1.09M |
| 2025-12-15 | 1.47 | 1.34 | ↓$0.13 (-8.84%) | 1.28 | 1.47 | 1.69M |
| 2025-12-12 | 1.53 | 1.41 | ↓$0.12 (-7.84%) | 1.41 | 1.54 | 1.21M |
| 2025-12-11 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.40 | 1.54 | 2.17M |
| 2025-12-10 | 1.38 | 1.54 | ↑$0.16 (11.59%) | 1.35 | 1.56 | 3.22M |
| 2025-12-09 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.31 | 1.42 | 1.44M |
| 2025-12-08 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.19 | 1.38 | 1.95M |
| 2025-12-05 | 1.37 | 1.22 | ↓$0.15 (-10.95%) | 1.19 | 1.46 | 4.95M |
| 2025-12-04 | 1.04 | 1.19 | ↑$0.15 (14.42%) | 1.02 | 1.20 | 1.70M |
| 2025-12-03 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.96 | 1.07 | 1.60M |
| 2025-12-02 | 1.04 | 0.96 | ↓$0.08 (-7.95%) | 0.95 | 1.04 | 1.67M |
| 2025-12-01 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 1.01 | 1.07 | 861.80K |
| 2025-11-28 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.05 | 1.12 | 691.56K |
| 2025-11-26 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.02 | 1.10 | 1.02M |
| 2025-11-25 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 0.98 | 1.04 | 1.05M |
| 2025-11-24 | 0.97 | 1.01 | ↑$0.04 (4.12%) | 0.93 | 1.02 | 1.09M |
| 2025-11-21 | 0.98 | 0.98 | ↑$0.00 (0.20%) | 0.87 | 1.00 | 2.55M |
| 2025-11-20 | 1.11 | 1.00 | ↓$0.11 (-9.91%) | 1.00 | 1.14 | 1.57M |
| 2025-11-19 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.06 | 1.18 | 1.42M |
| 2025-11-18 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.12 | 1.18 | 1.02M |
| 2025-11-17 | 1.25 | 1.16 | ↓$0.09 (-7.20%) | 1.15 | 1.25 | 1.98M |
| 2025-11-14 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.26 | 1.32 | 698.69K |
| 2025-11-13 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.28 | 1.37 | 1.58M |
| 2025-11-12 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.34 | 1.42 | 496.66K |
| 2025-11-11 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.33 | 1.41 | 1.03M |
| 2025-11-10 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.33 | 1.40 | 0.90M |
| 2025-11-07 | 1.27 | 1.37 | ↑$0.10 (7.87%) | 1.24 | 1.38 | 1.17M |
| 2025-11-06 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.28 | 1.34 | 553.85K |
| 2025-11-05 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.22 | 1.36 | 0.91M |
| 2025-11-04 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.24 | 1.32 | 1.22M |
Create an account or log in to view more rows.
$BMEA diversified
$BMEA good place to average up
$BMEA I do it for the thrills!
$BMEA HERE WE GO
$BMEA time to run
$BMEA Monday I'm out Apes
going to enjoy these gains
$BMEA When in doubt
zoom out. ??
$BMEA i need more
$BMEA we want higher!!!
$BMEA buy and hold and get rewarded