Biomea Fusion (BMEA)
NASDAQ:BMEA
Want to see BMEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
1.23
1.35
1.22
1.33
1.33
+9.02%
1,139,278
0.76
May 19, 2026
1.25
1.29
1.21
1.22
1.22
-2.40%
1,094,067
0.73
May 18, 2026
1.35
1.39
1.23
1.25
1.25
-7.41%
1,800,546
1.22
May 15, 2026
1.42
1.45
1.32
1.35
1.35
-5.59%
1,913,877
1.31
May 14, 2026
1.48
1.50
1.43
1.43
1.43
-3.38%
1,243,459
0.87
May 13, 2026
1.58
1.60
1.48
1.48
1.48
-6.33%
917,370
0.64
May 12, 2026
1.58
1.60
1.52
1.58
1.58
+0.64%
585,153
0.41
May 11, 2026
1.55
1.70
1.50
1.57
1.57
+1.95%
1,555,855
1.10
May 08, 2026
1.62
1.70
1.53
1.54
1.54
-5.52%
1,089,300
0.77
May 07, 2026
1.60
1.65
1.55
1.63
1.63
+1.88%
989,523
0.70
May 06, 2026
1.64
1.73
1.59
1.60
1.60
+5.26%
1,845,782
1.31
May 05, 2026
1.52
1.56
1.46
1.52
1.52
+2.70%
1,144,136
0.80
May 04, 2026
1.37
1.53
1.28
1.48
1.48
+8.03%
2,555,743
1.81
May 01, 2026
1.37
1.39
1.32
1.37
1.37
+0.74%
1,311,727
0.94
Apr 30, 2026
1.47
1.50
1.35
1.36
1.36
-6.21%
2,015,196
1.45
Apr 29, 2026
1.50
1.54
1.43
1.45
1.45
-5.23%
1,516,796
1.09
Apr 28, 2026
1.72
1.75
1.53
1.53
1.53
-11.56%
2,243,112
1.63
Apr 27, 2026
1.90
1.93
1.72
1.73
1.73
-8.47%
2,461,247
1.82
Apr 24, 2026
1.89
1.99
1.85
1.89
1.89
+1.07%
1,249,480
0.93
Apr 23, 2026
1.87
1.93
1.83
1.87
1.87
+1.08%
1,167,701
0.87
Apr 22, 2026
1.94
1.97
1.79
1.85
1.85
-3.14%
1,624,125
1.22
Apr 21, 2026
2.06
2.06
1.90
1.91
1.91
-6.83%
1,515,839
1.15
Apr 20, 2026
2.21
2.24
2.03
2.05
2.05
-7.24%
1,718,681
1.31
Apr 17, 2026
1.98
2.22
1.95
2.21
2.21
+14.51%
3,436,966
2.70
Apr 16, 2026
1.97
2.00
1.89
1.93
1.93
-2.03%
1,082,935
0.86
Apr 15, 2026
1.97
1.99
1.86
1.97
1.97
+1.03%
1,213,556
0.96
Apr 14, 2026
1.90
1.97
1.85
1.95
1.95
+3.72%
1,546,753
1.21
Apr 13, 2026
1.86
1.95
1.84
1.88
1.88
+0.53%
1,349,590
1.04
Apr 10, 2026
1.85
1.88
1.74
1.87
1.87
+1.08%
1,133,515
0.87
Apr 09, 2026
1.73
1.91
1.68
1.85
1.85
+5.11%
2,234,333
1.70
Apr 08, 2026
1.90
2.00
1.73
1.76
1.76
-7.37%
4,258,881
3.35
Apr 07, 2026
1.53
1.91
1.43
1.90
1.90
+25.83%
5,663,327
4.74
Apr 06, 2026
1.53
1.55
1.49
1.51
1.51
-1.95%
1,352,972
1.14
Apr 03, 2026
1.47
1.54
1.39
1.54
1.54
0.00%
0
0.00
Apr 02, 2026
1.47
1.54
1.39
1.54
1.54
+3.36%
1,183,562
0.99
Apr 01, 2026
1.53
1.55
1.46
1.49
1.49
-2.61%
1,313,350
1.11
Mar 31, 2026
1.33
1.59
1.32
1.53
1.53
+15.91%
3,899,392
3.44
Mar 30, 2026
1.36
1.36
1.28
1.32
1.32
0.00%
864,740
0.76
Mar 27, 2026
1.36
1.42
1.27
1.32
1.32
-3.65%
1,849,517
1.66
Mar 26, 2026
1.25
1.43
1.21
1.37
1.37
+12.30%
2,903,467
2.69
Mar 25, 2026
1.14
1.27
1.14
1.22
1.22
+7.96%
1,934,642
1.83
Mar 24, 2026
1.12
1.14
1.07
1.13
1.13
+0.89%
1,015,871
0.96
Mar 23, 2026
1.19
1.19
1.09
1.12
1.12
-1.75%
1,057,893
1.00
Mar 20, 2026
1.15
1.16
1.10
1.14
1.14
+4.59%
982,238
0.92
Mar 19, 2026
1.15
1.16
1.09
1.09
1.09
-6.84%
1,531,073
1.46
Mar 18, 2026
1.21
1.22
1.13
1.17
1.17
-4.10%
1,317,557
1.26
Mar 17, 2026
1.27
1.29
1.19
1.22
1.22
-2.40%
1,342,448
1.29
Mar 16, 2026
1.40
1.42
1.24
1.25
1.25
-8.09%
1,668,080
1.60
Mar 13, 2026
1.41
1.45
1.34
1.36
1.36
-3.55%
605,673
0.58
Mar 12, 2026
1.46
1.47
1.40
1.41
1.41
-6.00%
749,966
0.70
Rows: