Biomea Fusion, Inc. (BMEA) NASDAQ
Currency In USD
AD
- 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 $41.83 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $64.06, while $1000 invested 1 year ago would be worth $447.23. This corresponds to total returns of -95.82%, -93.59%, -55.28%, respectively, with annualized returns of -43.73%, -42.26%, -55.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMEA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.74 | 0.69 | 0.69 | 0.75 | 0.68 | 3.03M |
| October 20, 2026 | 0.84 | 0.74 | 0.74 | 0.91 | 0.74 | 3.5M |
| October 19, 2026 | 0.91 | 0.84 | 0.84 | 0.91 | 0.83 | 1.55M |
| October 16, 2026 | 0.84 | 0.87 | 0.87 | 0.97 | 0.8 | 3.78M |
| October 15, 2026 | 0.82 | 0.84 | 0.84 | 0.89 | 0.8 | 3.11M |
| October 14, 2026 | 1 | 0.83 | 0.83 | 1 | 0.8 | 11.67M |
| October 13, 2026 | 1.44 | 1.26 | 1.26 | 1.44 | 1.23 | 7.76M |
| October 12, 2026 | 1.44 | 1.36 | 1.36 | 1.46 | 1.36 | 4.83M |
| October 09, 2026 | 1.39 | 1.42 | 1.42 | 1.45 | 1.38 | 1.17M |
| October 08, 2026 | 1.32 | 1.37 | 1.37 | 1.38 | 1.3 | 1.7M |
| October 07, 2026 | 1.27 | 1.32 | 1.32 | 1.34 | 1.25 | 821,044 |
| October 06, 2026 | 1.28 | 1.25 | 1.25 | 1.31 | 1.24 | 782,510 |
| October 05, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.22 | 1.04M |
| October 02, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.26 | 843,170 |
| October 01, 2026 | 1.32 | 1.3 | 1.3 | 1.36 | 1.3 | 1.07M |
| September 30, 2026 | 1.29 | 1.33 | 1.33 | 1.37 | 1.26 | 1.44M |
| September 29, 2026 | 1.28 | 1.26 | 1.26 | 1.3 | 1.25 | 1.5M |
| September 28, 2026 | 1.32 | 1.29 | 1.29 | 1.37 | 1.27 | 1.44M |
| September 25, 2026 | 1.49 | 1.32 | 1.32 | 1.49 | 1.3 | 3.07M |
| September 24, 2026 | 1.46 | 1.49 | 1.49 | 1.5 | 1.39 | 2.18M |
| September 23, 2026 | 1.7 | 1.44 | 1.44 | 1.72 | 1.35 | 9.29M |
| September 22, 2026 | 1.68 | 1.7 | 1.7 | 1.78 | 1.68 | 2.08M |
| September 21, 2026 | 1.72 | 1.71 | 1.71 | 1.76 | 1.7 | 1.78M |
| September 18, 2026 | 1.79 | 1.83 | 1.83 | 1.93 | 1.77 | 1.63M |
| September 17, 2026 | 1.78 | 1.79 | 1.79 | 1.84 | 1.72 | 1.37M |
| September 16, 2026 | 1.8 | 1.74 | 1.74 | 1.84 | 1.71 | 1.6M |
| September 15, 2026 | 1.79 | 1.8 | 1.8 | 1.82 | 1.66 | 1.34M |
| September 11, 2026 | 1.75 | 1.74 | 1.74 | 1.78 | 1.7 | 1.47M |
| September 10, 2026 | 1.83 | 1.7 | 1.7 | 1.84 | 1.68 | 2.47M |
| September 09, 2026 | 1.94 | 1.85 | 1.85 | 1.96 | 1.82 | 2.5M |
| September 08, 2026 | 2 | 1.93 | 1.93 | 2.07 | 1.89 | 1.85M |
| September 04, 2026 | 1.9 | 2.03 | 2.03 | 2.05 | 1.89 | 3.28M |
| September 03, 2026 | 1.93 | 1.91 | 1.91 | 1.98 | 1.84 | 0 |
| September 02, 2026 | 1.81 | 1.94 | 1.94 | 1.94 | 1.71 | 2.13M |
| September 01, 2026 | 1.68 | 1.8 | 1.8 | 1.87 | 1.67 | 2.26M |
| August 31, 2026 | 1.72 | 1.68 | 1.68 | 1.8 | 1.68 | 1.02M |
| August 28, 2026 | 1.69 | 1.73 | 1.73 | 1.75 | 1.65 | 1.17M |
| August 27, 2026 | 1.74 | 1.68 | 1.68 | 1.85 | 1.67 | 1.83M |
| August 26, 2026 | 1.76 | 1.71 | 1.71 | 1.83 | 1.65 | 3.21M |
| August 25, 2026 | 1.63 | 1.73 | 1.73 | 1.81 | 1.58 | 4.43M |
| August 24, 2026 | 1.51 | 1.59 | 1.59 | 1.77 | 1.5 | 11.43M |
| August 21, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.32 | 572,717 |
| August 20, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.32 | 532,439 |
| August 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 0 |
| August 18, 2026 | 1.35 | 1.35 | 1.35 | 1.41 | 1.33 | 666,133 |
| August 17, 2026 | 1.32 | 1.35 | 1.35 | 1.39 | 1.3 | 633,932 |
| August 14, 2026 | 1.27 | 1.32 | 1.32 | 1.34 | 1.26 | 426,279 |
| August 13, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.27 | 0 |
| August 12, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.26 | 0 |
| August 11, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.28 | 0 |
| August 10, 2026 | 1.23 | 1.27 | 1.27 | 1.29 | 1.23 | 421,127 |
| August 07, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.22 | 0 |
| August 06, 2026 | 1.25 | 1.25 | 1.25 | 1.32 | 1.24 | 434,663 |
| August 05, 2026 | 1.24 | 1.26 | 1.26 | 1.27 | 1.22 | 397,087 |
| August 04, 2026 | 1.21 | 1.23 | 1.23 | 1.26 | 1.21 | 622,591 |
| August 03, 2026 | 1.17 | 1.2 | 1.2 | 1.22 | 1.13 | 844,012 |
| July 31, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.17 | 472,991 |
| July 30, 2026 | 1.21 | 1.22 | 1.22 | 1.25 | 1.21 | 323,006 |
| July 29, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.22 | 360,607 |
| July 28, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.21 | 695,194 |
AD
