Education
About Us
Working with TipRanks
Follow Us
Biomea Fusion (BMEA)
NASDAQ:BMEA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
1.12
1.13
1.03
1.09
1.09
-1.80%
1,009,363
0.78
Feb 03, 2026
1.12
1.17
1.06
1.11
1.11
+0.91%
845,857
0.65
Feb 02, 2026
1.12
1.17
1.04
1.10
1.10
-1.79%
1,394,240
1.08
Jan 30, 2026
1.17
1.21
1.11
1.12
1.12
-5.08%
1,230,627
0.95
Jan 29, 2026
1.27
1.27
1.16
1.18
1.18
-6.35%
1,637,000
1.27
Jan 28, 2026
1.31
1.32
1.24
1.26
1.26
-3.08%
697,427
0.54
Jan 27, 2026
1.30
1.32
1.24
1.30
1.30
+2.36%
878,777
0.66
Jan 26, 2026
1.33
1.34
1.26
1.27
1.27
-5.22%
1,118,485
0.83
Jan 23, 2026
1.43
1.43
1.33
1.34
1.34
-6.29%
1,139,956
0.82
Jan 22, 2026
1.41
1.48
1.38
1.43
1.43
+1.42%
738,440
0.52
Jan 21, 2026
1.40
1.43
1.35
1.41
1.41
+2.17%
910,979
0.64
Jan 20, 2026
1.34
1.43
1.31
1.38
1.38
-2.13%
1,147,656
0.80
Jan 19, 2026
1.41
1.44
1.31
1.41
1.41
0.00%
0
0.00
Jan 16, 2026
1.41
1.44
1.31
1.41
1.41
+1.08%
1,588,621
1.08
Jan 15, 2026
1.66
1.66
1.38
1.40
1.40
-13.89%
2,494,574
1.72
Jan 14, 2026
1.52
1.66
1.50
1.62
1.62
+6.58%
2,380,464
1.65
Jan 13, 2026
1.52
1.53
1.43
1.52
1.52
+4.11%
1,953,680
1.35
Jan 12, 2026
1.46
1.55
1.43
1.46
1.46
+2.82%
2,832,242
1.95
Jan 09, 2026
1.36
1.44
1.34
1.42
1.42
+5.97%
1,475,120
1.00
Jan 08, 2026
1.34
1.36
1.27
1.34
1.34
+0.75%
789,029
0.50
Jan 07, 2026
1.24
1.37
1.24
1.33
1.33
+5.56%
900,926
0.47
Jan 06, 2026
1.28
1.28
1.23
1.26
1.26
-1.56%
599,157
0.28
Jan 05, 2026
1.35
1.36
1.27
1.28
1.28
-4.48%
883,689
0.42
Jan 02, 2026
1.26
1.35
1.24
1.34
1.34
+8.06%
675,286
0.32
Dec 31, 2025
1.20
1.26
1.20
1.24
1.24
+1.64%
869,362
0.41
Dec 30, 2025
1.24
1.24
1.20
1.22
1.22
+0.83%
703,532
0.33
Dec 29, 2025
1.31
1.33
1.21
1.21
1.21
-8.33%
917,300
0.44
Dec 26, 2025
1.27
1.34
1.24
1.32
1.32
+2.33%
532,936
0.25
Dec 24, 2025
1.27
1.30
1.25
1.29
1.29
+1.57%
492,924
0.23
Dec 23, 2025
1.33
1.35
1.25
1.27
1.27
-4.51%
894,619
0.43
Dec 22, 2025
1.40
1.41
1.33
1.33
1.33
-5.00%
1,079,976
0.52
Dec 19, 2025
1.38
1.40
1.30
1.40
1.40
+3.70%
1,494,134
0.72
Dec 18, 2025
1.35
1.38
1.31
1.35
1.35
0.00%
770,179
0.37
Dec 17, 2025
1.38
1.42
1.31
1.35
1.35
-1.46%
974,477
0.47
Dec 16, 2025
1.37
1.38
1.28
1.37
1.37
+2.24%
1,087,650
0.52
Dec 15, 2025
1.47
1.47
1.28
1.34
1.34
-4.96%
1,693,389
0.82
Dec 12, 2025
1.53
1.54
1.41
1.41
1.41
-7.24%
1,205,466
0.58
Dec 11, 2025
1.53
1.54
1.40
1.52
1.52
-1.30%
2,166,768
1.06
Dec 10, 2025
1.38
1.56
1.35
1.54
1.54
+14.93%
3,219,424
1.61
Dec 09, 2025
1.35
1.42
1.31
1.34
1.34
-0.74%
1,438,905
0.73
Dec 08, 2025
1.25
1.38
1.19
1.35
1.35
+10.66%
1,952,097
1.00
Dec 05, 2025
1.37
1.46
1.19
1.22
1.22
+2.52%
4,952,191
2.62
Dec 04, 2025
1.04
1.20
1.02
1.19
1.19
+13.33%
1,719,559
0.92
Dec 03, 2025
1.00
1.07
0.96
1.05
1.05
+9.72%
1,602,000
0.86
Dec 02, 2025
1.04
1.04
0.95
0.96
0.96
-5.25%
1,667,059
0.91
Dec 01, 2025
1.07
1.07
1.01
1.01
1.01
-7.34%
867,050
0.47
Nov 28, 2025
1.05
1.12
1.05
1.09
1.09
+1.87%
691,559
0.38
Nov 26, 2025
1.05
1.10
1.02
1.07
1.07
+3.88%
1,019,012
0.55
Nov 25, 2025
1.02
1.04
0.98
1.03
1.03
+1.98%
1,052,650
0.57
Nov 24, 2025
0.97
1.02
0.93
1.01
1.01
+2.85%
1,100,427
0.60
Rows: