Biomea Fusion, Inc. (BMEA) NASDAQ
1.37
-0.02(-1.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMEA Historical Return
If you invested $1000 in Biomea Fusion, Inc. (BMEA) since IPO date, it would be worth $80.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.14, while $1000 invested 1 year ago would be worth $883.87. This corresponds to total returns of -91.94%, -92.79%, -11.61%, respectively, with annualized returns of -38.77%, -40.88%, -11.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BMEA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.4 | 1.37 | 1.37 | 1.44 | 1.35 | 883,337 |
| June 01, 2026 | 1.37 | 1.39 | 1.39 | 1.43 | 1.33 | 1.08M |
| May 29, 2026 | 1.41 | 1.38 | 1.38 | 1.42 | 1.36 | 516,629 |
| May 28, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.35 | 690,444 |
| May 27, 2026 | 1.45 | 1.36 | 1.36 | 1.46 | 1.36 | 752,491 |
| May 26, 2026 | 1.44 | 1.41 | 1.41 | 1.45 | 1.32 | 1.4M |
| May 22, 2026 | 1.37 | 1.42 | 1.42 | 1.46 | 1.37 | 911,014 |
| May 21, 2026 | 1.33 | 1.37 | 1.37 | 1.41 | 1.3 | 777,835 |
| May 20, 2026 | 1.23 | 1.33 | 1.33 | 1.35 | 1.22 | 1.14M |
| May 19, 2026 | 1.25 | 1.22 | 1.22 | 1.29 | 1.21 | 1.09M |
| May 18, 2026 | 1.35 | 1.25 | 1.25 | 1.39 | 1.23 | 1.79M |
| May 15, 2026 | 1.42 | 1.35 | 1.35 | 1.45 | 1.32 | 1.91M |
| May 14, 2026 | 1.48 | 1.43 | 1.43 | 1.5 | 1.43 | 1.22M |
| May 13, 2026 | 1.58 | 1.48 | 1.48 | 1.6 | 1.48 | 915,669 |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.52 | 583,923 |
| May 11, 2026 | 1.55 | 1.57 | 1.57 | 1.7 | 1.5 | 1.55M |
| May 08, 2026 | 1.62 | 1.54 | 1.54 | 1.7 | 1.53 | 1.08M |
| May 07, 2026 | 1.6 | 1.63 | 1.63 | 1.65 | 1.55 | 982,573 |
| May 06, 2026 | 1.64 | 1.6 | 1.6 | 1.73 | 1.59 | 1.83M |
| May 05, 2026 | 1.52 | 1.52 | 1.52 | 1.56 | 1.46 | 1.11M |
| May 04, 2026 | 1.37 | 1.48 | 1.48 | 1.53 | 1.28 | 2.55M |
| May 01, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.32 | 1.31M |
| April 30, 2026 | 1.47 | 1.36 | 1.36 | 1.5 | 1.35 | 1.97M |
| April 29, 2026 | 1.5 | 1.45 | 1.45 | 1.53 | 1.43 | 1.52M |
| April 28, 2026 | 1.72 | 1.53 | 1.53 | 1.75 | 1.53 | 2.23M |
| April 27, 2026 | 1.9 | 1.73 | 1.73 | 1.93 | 1.72 | 1.32M |
| April 24, 2026 | 1.89 | 1.89 | 1.89 | 1.99 | 1.85 | 1.25M |
| April 23, 2026 | 1.87 | 1.87 | 1.87 | 1.93 | 1.83 | 1.17M |
| April 22, 2026 | 1.94 | 1.85 | 1.85 | 1.97 | 1.79 | 1.62M |
| April 21, 2026 | 2.06 | 1.91 | 1.91 | 2.06 | 1.9 | 1.51M |
| April 20, 2026 | 2.21 | 2.05 | 2.05 | 2.24 | 2.03 | 1.71M |
| April 17, 2026 | 1.98 | 2.21 | 2.21 | 2.22 | 1.95 | 3.29M |
| April 16, 2026 | 1.97 | 1.93 | 1.93 | 2 | 1.89 | 1.08M |
| April 15, 2026 | 1.97 | 1.97 | 1.97 | 1.99 | 1.86 | 1.21M |
| April 14, 2026 | 1.9 | 1.95 | 1.95 | 1.97 | 1.85 | 1.54M |
| April 13, 2026 | 1.86 | 1.88 | 1.88 | 1.95 | 1.84 | 1.35M |
| April 10, 2026 | 1.85 | 1.87 | 1.87 | 1.88 | 1.74 | 1.13M |
| April 09, 2026 | 1.73 | 1.85 | 1.85 | 1.91 | 1.68 | 2.23M |
| April 08, 2026 | 1.9 | 1.76 | 1.76 | 2 | 1.73 | 4.26M |
| April 07, 2026 | 1.53 | 1.9 | 1.9 | 1.91 | 1.43 | 5.66M |
| April 06, 2026 | 1.53 | 1.51 | 1.51 | 1.55 | 1.49 | 1.35M |
| April 02, 2026 | 1.47 | 1.54 | 1.54 | 1.54 | 1.39 | 1.18M |
| April 01, 2026 | 1.53 | 1.49 | 1.49 | 1.55 | 1.46 | 1.31M |
| March 31, 2026 | 1.33 | 1.53 | 1.53 | 1.59 | 1.32 | 3.89M |
| March 30, 2026 | 1.36 | 1.32 | 1.32 | 1.36 | 1.27 | 861,560 |
| March 27, 2026 | 1.36 | 1.32 | 1.32 | 1.42 | 1.26 | 1.85M |
| March 26, 2026 | 1.25 | 1.37 | 1.37 | 1.43 | 1.21 | 2.9M |
| March 25, 2026 | 1.14 | 1.22 | 1.22 | 1.26 | 1.14 | 1.93M |
| March 24, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.07 | 1.01M |
| March 23, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.09 | 1.07M |
| March 20, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.1 | 981,484 |
| March 19, 2026 | 1.15 | 1.09 | 1.09 | 1.16 | 1.09 | 1.53M |
| March 18, 2026 | 1.21 | 1.17 | 1.17 | 1.22 | 1.13 | 1.32M |
| March 17, 2026 | 1.27 | 1.22 | 1.22 | 1.29 | 1.19 | 1.33M |
| March 16, 2026 | 1.4 | 1.25 | 1.25 | 1.41 | 1.24 | 1.66M |
| March 13, 2026 | 1.41 | 1.36 | 1.36 | 1.45 | 1.34 | 605,668 |
| March 12, 2026 | 1.46 | 1.41 | 1.41 | 1.47 | 1.4 | 750,141 |
| March 11, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.43 | 555,070 |
| March 10, 2026 | 1.42 | 1.47 | 1.47 | 1.59 | 1.42 | 1.72M |
| March 09, 2026 | 1.35 | 1.42 | 1.42 | 1.5 | 1.33 | 1.41M |
