Skip to main content
BMEA logo

Biomea Fusion, Inc.

BMEANASDAQHealthcareBiotechnology

$0.59Today:- (-)1Y −57.61%

As of Oct 22, 2026 close

Market cap
$42.33M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.74$2.24
Volume (live)
-
Avg. volume (3M)
2.46M

Biomea Fusion (BMEA) Historical Stock Prices

Analyze Biomea Fusion (BMEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Biomea Fusion (BMEA) Interactive Price Chart

Interactive historical price chart showing Biomea Fusion stock price movements and trends across multiple time periods.

Loading chart...

BMEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BMEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20260.660.700.580.580.581.96M
Oct 21, 20260.740.750.680.690.693.04M
Oct 20, 20260.840.910.740.740.743.49M
Oct 19, 20260.910.910.830.840.841.55M
Oct 16, 20260.840.970.800.870.873.75M
Oct 15, 20260.820.890.800.840.843.09M
Oct 14, 20261.001.000.800.830.8311.51M
Oct 13, 20261.441.441.231.261.265.45M
Oct 12, 20261.441.461.361.361.36752.44K
Oct 9, 20261.381.451.381.421.421.17M
Oct 8, 20261.321.381.301.371.371.69M
Oct 7, 20261.271.341.251.321.32820.59K
Oct 6, 20261.281.311.241.251.25677.94K
Oct 5, 20261.271.311.221.301.30998.20K
Oct 2, 20261.301.301.261.271.27818.12K
Oct 1, 20261.321.361.301.301.301.07M
Sep 30, 20261.291.371.261.331.331.44M
Sep 29, 20261.281.301.251.261.261.56M
Sep 28, 20261.321.361.271.291.291.46M
Sep 25, 20261.491.491.301.321.323.08M
Sep 24, 20261.461.501.391.491.492.19M
Sep 23, 20261.701.721.351.441.449.30M
Sep 22, 20261.711.781.661.701.702.34M
Sep 21, 20261.841.851.681.711.711.79M
Sep 18, 20261.791.931.771.831.831.63M
Sep 17, 20261.781.831.721.791.791.37M
Sep 16, 20261.801.831.711.741.741.60M
Sep 15, 20261.791.811.661.801.801.34M
Sep 14, 20261.721.791.661.781.781.55M
Sep 11, 20261.751.781.701.741.741.48M
Sep 10, 20261.831.841.681.701.702.50M
Sep 9, 20261.941.961.811.841.842.51M
Sep 8, 20262.002.071.891.931.931.85M
Sep 4, 20261.902.051.892.032.033.29M
Sep 3, 20261.931.981.841.911.911.76M
Sep 2, 20261.801.941.711.941.942.14M
Sep 1, 20261.681.871.671.801.802.27M
Aug 31, 20261.721.801.681.681.681.02M
Aug 28, 20261.691.751.651.731.731.17M
Aug 27, 20261.741.851.671.681.681.84M
Aug 26, 20261.751.831.651.711.713.22M
Aug 25, 20261.631.811.581.731.734.46M
Aug 24, 20261.511.771.501.591.5911.50M
Aug 21, 20261.371.381.321.371.37575.26K
Aug 20, 20261.371.381.321.361.36532.47K
Aug 19, 20261.381.411.311.391.391.06M
Aug 18, 20261.351.411.331.351.35667.83K
Aug 17, 20261.321.391.301.351.35634.18K
Aug 14, 20261.271.341.261.321.32436.01K
Aug 13, 20261.271.311.271.281.28387.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.