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 $80.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $104.18, while $1000 invested 1 year ago would be worth $748.63. This corresponds to total returns of -91.94%, -89.58%, -25.14%, respectively, with annualized returns of -37.51%, -36.39%, -25.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.26 | 1.26 | 1.26 | 1.32 | 1.26 | 536,243 |
| July 23, 2026 | 1.25 | 1.26 | 1.26 | 1.28 | 1.24 | 358,975 |
| July 22, 2026 | 1.32 | 1.29 | 1.29 | 1.33 | 1.25 | 332,028 |
| July 21, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.29 | 306,113 |
| July 20, 2026 | 1.28 | 1.31 | 1.31 | 1.34 | 1.27 | 422,086 |
| July 17, 2026 | 1.24 | 1.28 | 1.28 | 1.32 | 1.23 | 523,945 |
| July 16, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.23 | 552,768 |
| July 15, 2026 | 1.26 | 1.29 | 1.29 | 1.29 | 1.24 | 570,667 |
| July 14, 2026 | 1.32 | 1.29 | 1.29 | 1.35 | 1.28 | 722,114 |
| July 13, 2026 | 1.31 | 1.33 | 1.33 | 1.34 | 1.24 | 1.05M |
| July 10, 2026 | 1.3 | 1.32 | 1.32 | 1.33 | 1.2 | 1.41M |
| July 09, 2026 | 1.31 | 1.31 | 1.31 | 1.35 | 1.28 | 755,595 |
| July 08, 2026 | 1.4 | 1.3 | 1.3 | 1.42 | 1.28 | 1.73M |
| July 07, 2026 | 1.37 | 1.4 | 1.4 | 1.43 | 1.36 | 555,185 |
| July 06, 2026 | 1.44 | 1.38 | 1.38 | 1.46 | 1.36 | 844,893 |
| July 02, 2026 | 1.38 | 1.41 | 1.41 | 1.51 | 1.35 | 1.66M |
| July 01, 2026 | 1.48 | 1.36 | 1.36 | 1.49 | 1.32 | 1.38M |
| June 30, 2026 | 1.4 | 1.47 | 1.47 | 1.5 | 1.4 | 1.5M |
| June 29, 2026 | 1.32 | 1.39 | 1.39 | 1.41 | 1.31 | 1.19M |
| June 26, 2026 | 1.23 | 1.32 | 1.32 | 1.33 | 1.22 | 1.35M |
| June 25, 2026 | 1.27 | 1.23 | 1.23 | 1.27 | 1.22 | 1.1M |
| June 24, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.23 | 606,752 |
| June 23, 2026 | 1.23 | 1.23 | 1.23 | 1.29 | 1.22 | 455,088 |
| June 22, 2026 | 1.18 | 1.23 | 1.23 | 1.28 | 1.18 | 1.07M |
| June 18, 2026 | 1.22 | 1.18 | 1.18 | 1.26 | 1.16 | 744,055 |
| June 17, 2026 | 1.17 | 1.2 | 1.2 | 1.24 | 1.16 | 707,755 |
| June 16, 2026 | 1.21 | 1.16 | 1.16 | 1.21 | 1.15 | 805,230 |
| June 15, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.18 | 819,517 |
| June 12, 2026 | 1.17 | 1.17 | 1.17 | 1.24 | 1.17 | 609,692 |
| June 11, 2026 | 1.16 | 1.19 | 1.19 | 1.21 | 1.14 | 754,303 |
| June 10, 2026 | 1.12 | 1.15 | 1.15 | 1.19 | 1.11 | 731,364 |
| June 09, 2026 | 1.18 | 1.14 | 1.14 | 1.22 | 1.1 | 1.02M |
| June 08, 2026 | 1.22 | 1.15 | 1.15 | 1.23 | 1.1 | 2.28M |
| June 05, 2026 | 1.39 | 1.27 | 1.27 | 1.39 | 1.26 | 0 |
| June 04, 2026 | 1.34 | 1.37 | 1.37 | 1.48 | 1.34 | 1.48M |
| June 03, 2026 | 1.38 | 1.3 | 1.3 | 1.39 | 1.29 | 1.29M |
| 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 |
AD
