stockNASDAQ: BMEA • 12 Months Updates
Biomea Fusion Inc. (BMEA) 12 Months
Showing Closing Date Range from Oct 9, 2025 to Oct 9, 2026.
Investor Relations:biomeafusion.com
Price & Performance Trajectory
Biomea Fusion Inc.NASDAQ: BMEA
Latest Close
$1.42
12 Months Updates Trajectory
Showing Closing Date Range from Oct 9, 2025 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBMEA session performance
✓ Latest Close USD
$1.42
Latest session close
$-0.37vs period start
Period Return % % GAIN
-20.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.24 / $0.87
Period range envelope
$1.37channel spread
Total Volume SHARES
345.71M
Period turnover
Avg: 1.40M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(247 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.42 | +3.65% | $1.45 | $1.38 | 1.17M |
| Oct 08, 2026 | $1.37 | +3.79% | $1.38 | $1.30 | 1.69M |
| Oct 07, 2026 | $1.32 | +5.60% | $1.34 | $1.25 | 820.5K |
| Oct 06, 2026 | $1.25 | -3.85% | $1.31 | $1.24 | 677.9K |
| Oct 05, 2026 | $1.30 | +2.36% | $1.31 | $1.22 | 953.9K |
| Oct 02, 2026 | $1.27 | -2.31% | $1.31 | $1.26 | 818.1K |
| Sep 24, 2026 | $1.49 | +3.47% | $1.50 | $1.39 | 2.18M |
| Sep 23, 2026 | $1.44 | -15.29% | $1.72 | $1.35 | 9.30M |
| Sep 22, 2026 | $1.70 | -0.58% | $1.78 | $1.66 | 2.34M |
| Sep 21, 2026 | $1.71 | -6.56% | $1.85 | $1.68 | 1.78M |
| Sep 18, 2026 | $1.83 | +2.23% | $1.93 | $1.77 | 1.63M |
| Sep 17, 2026 | $1.79 | +2.87% | $1.84 | $1.72 | 1.37M |
| Sep 16, 2026 | $1.74 | -3.33% | $1.84 | $1.71 | 1.60M |
| Sep 15, 2026 | $1.80 | +1.12% | $1.82 | $1.66 | 1.34M |
| Sep 14, 2026 | $1.78 | +2.30% | $1.79 | $1.66 | 1.55M |
Page 1 of 17