Biomea Fusion Stock Price History
NASDAQ: BMEAHealthcareBiotechnologyUSD
1.37+0.05 (+3.79%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
BMEA price history at a glance
The price history for Biomea Fusion (BMEA) on this page begins on April 12, 2021, when the stock closed at $18.60; it most recently closed at $1.37 on October 5, 2026. The highest price in this record is $43.69, reached on June 5, 2023; the latest close is 96.9% below that peak. Across the 4 complete calendar years in the table, BMEA finished higher in 2 and lower in 2. Its best year was 2023 (+72.2%) and its worst was 2024 (-74.3%).
Over roughly 5 years the share price changed -92.6%, a -37.9% compound annual price return (excluding dividends). In the last 12 months alone, BMEA has lost 18.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $43.69
- Date of high
- Jun 5, 2023
- Low since 2021
- $0.872
- Date of low
- Nov 17, 2025
- 52-week high
- $2.24
- 52-week low
- $0.872
- IPO year
- 2021
- Last close
- $1.37
BMEA returns
1 week
+5.38%
1 month
-29.02%
3 months
+4.58%
6 months
-25.95%
Year to date
+10.48%
1 year
-18.45%
3 years
-87.12%
5 years
-88.22%
BMEA price return, excluding dividends.
BMEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.37 | +2.24% |
| 2025 | 1.34 | -64.08% |
| 2024 | 3.73 | -74.31% |
| 2023 | 14.52 | +72.24% |
| 2022 | 8.43 | +13.15% |
| 2021* | 7.45 | -59.95% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BMEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.32 | 1.38 | 1.30 | 1.37 | +3.79% | |
| 1.27 | 1.34 | 1.25 | 1.32 | +5.60% | |
| 1.28 | 1.31 | 1.24 | 1.25 | -3.85% | |
| 1.27 | 1.31 | 1.22 | 1.30 | +2.36% | |
| 1.30 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.32 | 1.36 | 1.30 | 1.30 | -2.26% | |
| 1.29 | 1.37 | 1.26 | 1.33 | +5.56% | |
| 1.28 | 1.30 | 1.25 | 1.26 | -2.33% | |
| 1.32 | 1.37 | 1.27 | 1.29 | -2.27% | |
| 1.49 | 1.49 | 1.30 | 1.32 | -11.41% | |
| 1.46 | 1.50 | 1.39 | 1.49 | +3.47% | |
| 1.70 | 1.72 | 1.35 | 1.44 | -15.29% | |
| 1.71 | 1.78 | 1.66 | 1.70 | -0.58% | |
| 1.84 | 1.85 | 1.68 | 1.71 | -6.56% | |
| 1.79 | 1.93 | 1.77 | 1.83 | +2.23% | |
| 1.78 | 1.84 | 1.72 | 1.79 | +2.87% | |
| 1.80 | 1.84 | 1.71 | 1.74 | -3.33% | |
| 1.79 | 1.82 | 1.66 | 1.80 | +1.12% | |
| 1.72 | 1.79 | 1.66 | 1.78 | +2.30% | |
| 1.75 | 1.78 | 1.70 | 1.74 | +2.35% | |
| 1.83 | 1.84 | 1.68 | 1.70 | -7.86% | |
| 1.94 | 1.96 | 1.82 | 1.85 | -4.40% | |
| 2.00 | 2.07 | 1.89 | 1.93 | -4.93% | |
| 1.90 | 2.05 | 1.89 | 2.03 | +6.28% | |
| 1.93 | 1.98 | 1.84 | 1.91 | -1.29% | |
| 1.81 | 1.94 | 1.71 | 1.94 | +7.50% | |
| 1.68 | 1.87 | 1.67 | 1.80 | +7.14% | |
| 1.72 | 1.80 | 1.68 | 1.68 | -2.89% | |
| 1.69 | 1.75 | 1.65 | 1.73 | +2.98% | |
| 1.74 | 1.85 | 1.67 | 1.68 | -1.75% | |
| 1.76 | 1.83 | 1.65 | 1.71 | -1.16% | |
| 1.63 | 1.81 | 1.58 | 1.73 | +8.81% | |
| 1.51 | 1.77 | 1.50 | 1.59 | +16.06% | |
| 1.37 | 1.38 | 1.32 | 1.37 | +0.74% | |
| 1.37 | 1.38 | 1.32 | 1.36 | -2.16% | |
| 1.38 | 1.41 | 1.31 | 1.39 | +2.96% | |
| 1.35 | 1.41 | 1.33 | 1.35 | 0.00% | |
| 1.32 | 1.39 | 1.30 | 1.35 | +2.27% | |
| 1.27 | 1.34 | 1.26 | 1.32 | +3.13% | |
| 1.27 | 1.32 | 1.27 | 1.28 | 0.00% | |
| 1.30 | 1.32 | 1.26 | 1.28 | -0.78% | |
| 1.28 | 1.32 | 1.28 | 1.29 | +1.57% | |
| 1.23 | 1.29 | 1.23 | 1.27 | +0.79% | |
| 1.25 | 1.28 | 1.22 | 1.26 | +0.80% | |
| 1.25 | 1.32 | 1.24 | 1.25 | -0.79% | |
| 1.24 | 1.27 | 1.22 | 1.26 | +2.44% | |
| 1.21 | 1.26 | 1.21 | 1.23 | +2.50% | |
| 1.17 | 1.22 | 1.13 | 1.20 | +2.56% | |
| 1.22 | 1.24 | 1.17 | 1.17 | -4.10% | |
| 1.21 | 1.25 | 1.21 | 1.22 | 0.00% | |
| 1.25 | 1.27 | 1.22 | 1.22 | -2.40% | |
| 1.25 | 1.28 | 1.21 | 1.25 | -0.79% | |
| 1.26 | 1.32 | 1.26 | 1.26 | +0.80% | |
| 1.26 | 1.30 | 1.23 | 1.25 | -0.79% | |
| 1.25 | 1.28 | 1.24 | 1.26 | -2.33% | |
| 1.32 | 1.33 | 1.25 | 1.29 | -3.01% | |
| 1.33 | 1.34 | 1.29 | 1.33 | +1.53% | |
| 1.28 | 1.34 | 1.27 | 1.31 | +2.34% | |
| 1.24 | 1.32 | 1.23 | 1.28 | +1.59% | |
| 1.27 | 1.27 | 1.23 | 1.26 | -2.33% | |
| 1.28 | 1.30 | 1.24 | 1.29 | 0.00% | |
| 1.32 | 1.35 | 1.28 | 1.29 | -3.01% | |
| 1.31 | 1.34 | 1.24 | 1.33 | +0.76% | |
| 1.30 | 1.33 | 1.20 | 1.32 | +0.76% | |
| 1.31 | 1.35 | 1.28 | 1.31 | +0.77% | |
| 1.40 | 1.42 | 1.28 | 1.30 | -7.14% | |
| 1.37 | 1.43 | 1.36 | 1.40 | +1.45% | |
| 1.44 | 1.46 | 1.36 | 1.38 | -2.13% | |
| 1.38 | 1.51 | 1.35 | 1.41 | +3.68% | |
| 1.48 | 1.49 | 1.32 | 1.36 | -7.48% | |
| 1.40 | 1.50 | 1.40 | 1.47 | +5.76% | |
| 1.32 | 1.41 | 1.31 | 1.39 | +5.30% | |
| 1.23 | 1.33 | 1.22 | 1.32 | +7.32% | |
| 1.27 | 1.28 | 1.22 | 1.23 | -1.60% | |
| 1.24 | 1.28 | 1.23 | 1.25 | +1.63% | |
| 1.23 | 1.29 | 1.22 | 1.23 | 0.00% | |
| 1.18 | 1.28 | 1.18 | 1.23 | +4.24% | |
| 1.22 | 1.26 | 1.16 | 1.18 | -1.67% | |
| 1.17 | 1.24 | 1.16 | 1.20 | +3.45% | |
| 1.21 | 1.21 | 1.15 | 1.16 | -3.33% | |
| 1.20 | 1.25 | 1.18 | 1.20 | +2.56% | |
| 1.17 | 1.24 | 1.17 | 1.17 | -1.68% | |
| 1.16 | 1.21 | 1.14 | 1.19 | +3.48% | |
| 1.12 | 1.19 | 1.11 | 1.15 | +1.32% | |
| 1.18 | 1.22 | 1.10 | 1.14 | -1.30% | |
| 1.22 | 1.23 | 1.10 | 1.15 | -9.45% | |
| 1.39 | 1.39 | 1.27 | 1.27 | -7.30% | |
| 1.34 | 1.48 | 1.34 | 1.37 | +5.38% | |
| 1.38 | 1.40 | 1.29 | 1.30 | -5.11% | |
| 1.40 | 1.44 | 1.35 | 1.37 | -1.44% | |
| 1.37 | 1.43 | 1.33 | 1.39 | +0.72% | |
| 1.41 | 1.42 | 1.35 | 1.38 | 0.00% | |
| 1.43 | 1.43 | 1.35 | 1.38 | +1.47% | |
| 1.40 | 1.46 | 1.35 | 1.36 | -3.55% | |
| 1.44 | 1.45 | 1.32 | 1.41 | -0.70% | |
| 1.37 | 1.46 | 1.37 | 1.42 | +3.65% | |
| 1.33 | 1.41 | 1.30 | 1.37 | +3.01% | |
| 1.23 | 1.35 | 1.22 | 1.33 | +9.02% | |
| 1.25 | 1.29 | 1.21 | 1.22 | -2.40% | |
| 1.35 | 1.39 | 1.23 | 1.25 | -7.41% | |
| 1.42 | 1.45 | 1.32 | 1.35 | -5.59% | |
| 1.48 | 1.50 | 1.43 | 1.43 | -3.38% | |
| 1.58 | 1.60 | 1.48 | 1.48 | -6.33% | |
| 1.58 | 1.60 | 1.52 | 1.58 | +0.64% | |
| 1.55 | 1.70 | 1.50 | 1.57 | +1.95% | |
| 1.62 | 1.70 | 1.53 | 1.54 | -5.52% | |
| 1.60 | 1.65 | 1.55 | 1.63 | +1.87% | |
| 1.64 | 1.73 | 1.59 | 1.60 | +5.26% | |
| 1.52 | 1.56 | 1.46 | 1.52 | +2.70% | |
| 1.37 | 1.53 | 1.28 | 1.48 | +8.03% | |
| 1.37 | 1.39 | 1.32 | 1.37 | +0.74% | |
| 1.47 | 1.50 | 1.35 | 1.36 | -6.21% | |
| 1.50 | 1.54 | 1.43 | 1.45 | -5.23% | |
| 1.72 | 1.75 | 1.53 | 1.53 | -11.56% | |
| 1.90 | 1.93 | 1.72 | 1.73 | -8.47% | |
| 1.89 | 1.99 | 1.85 | 1.89 | +1.07% | |
| 1.87 | 1.93 | 1.83 | 1.87 | +1.08% | |
| 1.94 | 1.97 | 1.79 | 1.85 | -3.14% | |
| 2.06 | 2.06 | 1.90 | 1.91 | -6.83% | |
| 2.21 | 2.24 | 2.03 | 2.05 | -7.24% | |
| 1.98 | 2.22 | 1.95 | 2.21 | +14.51% | |
| 1.97 | 2.00 | 1.89 | 1.93 | -2.03% | |
| 1.97 | 1.99 | 1.86 | 1.97 | +1.03% | |
| 1.90 | 1.97 | 1.85 | 1.95 | +3.72% | |
| 1.86 | 1.95 | 1.84 | 1.88 | +0.53% | |
| 1.85 | 1.88 | 1.74 | 1.87 | +1.08% | |
| 1.73 | 1.91 | 1.68 | 1.85 | +5.11% | |
| 1.90 | 2.00 | 1.73 | 1.76 | -7.37% | |
| 1.53 | 1.91 | 1.43 | 1.90 | +25.83% | |
| 1.53 | 1.55 | 1.49 | 1.51 | -1.95% | |
| 1.47 | 1.54 | 1.39 | 1.54 | +3.36% | |
| 1.53 | 1.55 | 1.46 | 1.49 | -2.61% | |
| 1.33 | 1.59 | 1.32 | 1.53 | +15.91% | |
| 1.36 | 1.36 | 1.28 | 1.32 | 0.00% | |
| 1.36 | 1.42 | 1.27 | 1.32 | -3.65% | |
| 1.25 | 1.43 | 1.21 | 1.37 | +12.30% | |
| 1.14 | 1.27 | 1.14 | 1.22 | +7.96% | |
| 1.12 | 1.14 | 1.07 | 1.13 | +0.89% | |
| 1.19 | 1.19 | 1.09 | 1.12 | -1.75% | |
| 1.15 | 1.16 | 1.10 | 1.14 | +4.59% | |
| 1.15 | 1.16 | 1.09 | 1.09 | -6.84% | |
| 1.21 | 1.22 | 1.13 | 1.17 | -4.10% | |
| 1.27 | 1.29 | 1.19 | 1.22 | -2.40% | |
| 1.40 | 1.42 | 1.24 | 1.25 | -8.09% | |
| 1.41 | 1.45 | 1.34 | 1.36 | -3.55% | |
| 1.46 | 1.47 | 1.40 | 1.41 | -6.00% | |
| 1.49 | 1.50 | 1.43 | 1.50 | +2.04% | |
| 1.42 | 1.59 | 1.42 | 1.47 | +3.52% | |
| 1.35 | 1.50 | 1.33 | 1.42 | +2.16% | |
| 1.34 | 1.39 | 1.33 | 1.39 | +1.46% | |
| 1.38 | 1.41 | 1.33 | 1.37 | -1.44% | |
| 1.39 | 1.41 | 1.32 | 1.39 | +4.51% | |
| 1.32 | 1.37 | 1.25 | 1.33 | -2.92% | |
| 1.38 | 1.42 | 1.31 | 1.37 | 0.00% | |
| 1.42 | 1.46 | 1.33 | 1.37 | -5.52% | |
| 1.40 | 1.45 | 1.40 | 1.45 | +2.84% | |
| 1.38 | 1.44 | 1.34 | 1.41 | +7.63% | |
| 1.31 | 1.37 | 1.28 | 1.31 | +2.34% | |
| 1.34 | 1.34 | 1.25 | 1.28 | -3.03% | |
| 1.30 | 1.37 | 1.29 | 1.32 | 0.00% | |
| 1.30 | 1.33 | 1.26 | 1.32 | +3.13% | |
| 1.32 | 1.35 | 1.27 | 1.28 | -3.76% | |
| 1.27 | 1.36 | 1.25 | 1.33 | +6.40% | |
| 1.25 | 1.29 | 1.24 | 1.25 | 0.00% | |
| 1.34 | 1.34 | 1.20 | 1.25 | -4.58% | |
| 1.36 | 1.37 | 1.26 | 1.31 | -2.96% | |
| 1.29 | 1.40 | 1.29 | 1.35 | +3.85% | |
| 1.22 | 1.36 | 1.21 | 1.30 | +6.56% | |
| 1.17 | 1.22 | 1.11 | 1.22 | +7.02% | |
| 1.10 | 1.22 | 1.09 | 1.14 | +4.59% | |
| 1.12 | 1.13 | 1.03 | 1.09 | -1.80% | |
| 1.12 | 1.17 | 1.06 | 1.11 | +0.91% | |
| 1.12 | 1.17 | 1.04 | 1.10 | -1.79% | |
| 1.17 | 1.21 | 1.11 | 1.12 | -5.08% | |
| 1.27 | 1.27 | 1.16 | 1.18 | -6.35% | |
| 1.31 | 1.32 | 1.24 | 1.26 | -3.08% | |
| 1.30 | 1.32 | 1.24 | 1.30 | +2.36% | |
| 1.33 | 1.34 | 1.26 | 1.27 | -5.22% | |
| 1.43 | 1.43 | 1.33 | 1.34 | -6.29% | |
| 1.41 | 1.48 | 1.38 | 1.43 | +1.42% | |
| 1.40 | 1.43 | 1.35 | 1.41 | +2.17% | |
| 1.34 | 1.43 | 1.31 | 1.38 | -2.13% | |
| 1.41 | 1.44 | 1.31 | 1.41 | +1.08% | |
| 1.66 | 1.66 | 1.38 | 1.40 | -13.89% | |
| 1.52 | 1.66 | 1.50 | 1.62 | +6.58% | |
| 1.52 | 1.53 | 1.43 | 1.52 | +4.11% | |
| 1.46 | 1.55 | 1.43 | 1.46 | +2.82% | |
| 1.36 | 1.44 | 1.34 | 1.42 | +5.97% | |
| 1.34 | 1.36 | 1.27 | 1.34 | +0.75% | |
| 1.24 | 1.37 | 1.24 | 1.33 | +5.56% | |
| 1.28 | 1.28 | 1.23 | 1.26 | -1.56% | |
| 1.35 | 1.36 | 1.27 | 1.28 | -4.48% | |
| 1.26 | 1.35 | 1.24 | 1.34 | +8.06% | |
| 1.20 | 1.26 | 1.20 | 1.24 | +1.64% | |
| 1.24 | 1.24 | 1.20 | 1.22 | +0.83% | |
| 1.31 | 1.33 | 1.21 | 1.21 | -8.33% | |
| 1.27 | 1.34 | 1.24 | 1.32 | +2.33% | |
| 1.27 | 1.30 | 1.25 | 1.29 | +1.57% | |
| 1.33 | 1.35 | 1.25 | 1.27 | -4.51% | |
| 1.40 | 1.41 | 1.33 | 1.33 | -5.00% | |
| 1.38 | 1.40 | 1.30 | 1.40 | +3.70% | |
| 1.35 | 1.38 | 1.31 | 1.35 | 0.00% | |
| 1.38 | 1.42 | 1.31 | 1.35 | -1.46% | |
| 1.37 | 1.38 | 1.28 | 1.37 | +2.24% | |
| 1.47 | 1.47 | 1.28 | 1.34 | -4.96% | |
| 1.53 | 1.54 | 1.41 | 1.41 | -7.24% | |
| 1.53 | 1.54 | 1.40 | 1.52 | -1.30% | |
| 1.38 | 1.56 | 1.35 | 1.54 | +14.93% | |
| 1.35 | 1.42 | 1.31 | 1.34 | -0.74% | |
| 1.25 | 1.38 | 1.19 | 1.35 | +10.66% | |
| 1.37 | 1.46 | 1.19 | 1.22 | +2.52% | |
| 1.04 | 1.20 | 1.02 | 1.19 | +13.33% | |
| 1.00 | 1.07 | 0.96 | 1.05 | +9.72% | |
| 1.04 | 1.04 | 0.95 | 0.957 | -5.25% | |
| 1.07 | 1.07 | 1.01 | 1.01 | -7.34% | |
| 1.05 | 1.12 | 1.05 | 1.09 | +1.87% | |
| 1.05 | 1.10 | 1.02 | 1.07 | +3.88% | |
| 1.02 | 1.04 | 0.982 | 1.03 | +1.98% | |
| 0.97 | 1.02 | 0.93 | 1.01 | +2.85% | |
| 0.98 | 1.00 | 0.872 | 0.982 | -1.80% | |
| 1.11 | 1.14 | 1.00 | 1.00 | -9.09% | |
| 1.16 | 1.18 | 1.06 | 1.10 | -6.78% | |
| 1.15 | 1.18 | 1.12 | 1.18 | +1.72% | |
| 1.25 | 1.25 | 1.15 | 1.16 | -9.38% | |
| 1.27 | 1.32 | 1.26 | 1.28 | -0.78% | |
| 1.36 | 1.37 | 1.28 | 1.29 | -5.84% | |
| 1.42 | 1.42 | 1.34 | 1.37 | -2.14% | |
| 1.37 | 1.41 | 1.33 | 1.40 | +2.19% | |
| 1.40 | 1.40 | 1.33 | 1.37 | 0.00% | |
| 1.27 | 1.38 | 1.24 | 1.37 | +5.38% | |
| 1.33 | 1.34 | 1.28 | 1.30 | -2.99% | |
| 1.25 | 1.36 | 1.22 | 1.34 | +6.35% | |
| 1.29 | 1.32 | 1.24 | 1.26 | -4.55% | |
| 1.38 | 1.40 | 1.27 | 1.32 | -2.94% | |
| 1.36 | 1.38 | 1.31 | 1.36 | +2.26% | |
| 1.36 | 1.38 | 1.31 | 1.33 | -2.92% | |
| 1.41 | 1.42 | 1.34 | 1.37 | -0.72% | |
| 1.42 | 1.45 | 1.37 | 1.38 | -2.82% | |
| 1.48 | 1.50 | 1.39 | 1.42 | -2.74% | |
| 1.39 | 1.46 | 1.38 | 1.46 | +5.80% | |
| 1.51 | 1.51 | 1.34 | 1.38 | -4.17% | |
| 1.58 | 1.58 | 1.41 | 1.44 | -9.43% | |
| 1.61 | 1.62 | 1.56 | 1.59 | -0.63% | |
| 1.53 | 1.62 | 1.53 | 1.60 | +5.96% | |
| 1.60 | 1.61 | 1.45 | 1.51 | -5.03% | |
| 1.65 | 1.69 | 1.59 | 1.59 | -3.64% | |
| 1.70 | 1.71 | 1.63 | 1.65 | -1.20% | |
| 1.63 | 1.68 | 1.57 | 1.67 | +1.21% | |
| 1.69 | 1.71 | 1.60 | 1.65 | -1.79% | |
| 1.78 | 1.78 | 1.65 | 1.68 | -6.15% | |
| 1.70 | 1.79 | 1.66 | 1.79 | +6.55% | |
| 1.87 | 1.89 | 1.67 | 1.68 | -8.94% | |
| 1.98 | 2.01 | 1.66 | 1.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMEA chart for longer ranges.