Biomea Fusion, Inc. (BMEA) NASDAQ

Currency In USD

BMEA Historical Return

If you invested $1000 in Biomea Fusion, Inc. (BMEA) since IPO date, it would be worth $32.18 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.55, while $1000 invested 1 year ago would be worth $390.71. This corresponds to total returns of -96.78%, -95.34%, -60.93%, respectively, with annualized returns of -45.99%, -45.83%, -60.93%.

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
November 10, 2026	0.61	0.55	0.55	0.61	0.55	712,904
November 09, 2026	0.58	0.6	0.6	0.62	0.55	734,081
November 06, 2026	0.58	0.57	0.57	0.6	0.54	1.76M
November 05, 2026	0.61	0.59	0.59	0.63	0.54	1.43M
November 04, 2026	0.65	0.61	0.61	0.65	0.61	909,128
November 03, 2026	0.65	0.62	0.62	0.69	0.62	948,141
November 02, 2026	0.64	0.66	0.66	0.66	0.62	788,536
October 30, 2026	0.63	0.64	0.64	0.65	0.59	1.1M
October 29, 2026	0.64	0.62	0.62	0.66	0.62	666,690
October 28, 2026	0.65	0.65	0.65	0.65	0.62	751,806
October 27, 2026	0.63	0.64	0.64	0.66	0.6	1.31M
October 26, 2026	0.6	0.64	0.64	0.64	0.55	1.52M
October 23, 2026	0.59	0.6	0.6	0.63	0.59	953,585
October 22, 2026	0.66	0.59	0.59	0.7	0.58	1.95M
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