MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMEA — Biomea Fusion, Inc. Common Stock
NasdaqBiomea Fusion, Inc. Common Stock
$1.27
-0.03(-2.31%)
- O
- 1.30
- H
- 1.31
- L
- 1.26
- V
- 818.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.27
Period Return-34.87%
Period High$3.08
Period Low$0.87
Avg Daily Volume1.58M
Total Trading Days365
BMEA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.30 | $1.31 | $1.26 | $1.27 | $-0.03 | -2.31% | 818,108 | $1.28 | $1.26 $1.31 |
| Oct 1, 2026 | $1.32 | $1.36 | $1.30 | $1.30 | $-0.03 | -2.26% | 1,069,850 | $1.32 | $1.30 $1.36 |
| Sep 30, 2026 | $1.29 | $1.37 | $1.26 | $1.33 | +$0.07 | +5.56% | 1,453,276 | $1.33 | $1.26 $1.37 |
| Sep 29, 2026 | $1.28 | $1.30 | $1.25 | $1.26 | $-0.03 | -2.33% | 1,556,143 | $1.27 | $1.25 $1.30 |
| Sep 28, 2026 | $1.32 | $1.37 | $1.27 | $1.29 | $-0.03 | -2.27% | 1,456,718 | $1.30 | $1.27 $1.37 |
| Sep 25, 2026 | $1.49 | $1.49 | $1.30 | $1.32 | $-0.17 | -11.41% | 3,083,457 | $1.37 | $1.30 $1.49 |
| Sep 24, 2026 | $1.46 | $1.50 | $1.39 | $1.49 | +$0.05 | +3.47% | 2,185,403 | $1.46 | $1.39 $1.50 |
| Sep 23, 2026 | $1.70 | $1.72 | $1.35 | $1.44 | $-0.26 | -15.29% | 9,301,263 | $1.49 | $1.35 $1.72 |
| Sep 22, 2026 | $1.71 | $1.78 | $1.66 | $1.70 | $-0.01 | -0.58% | 2,337,434 | $1.54 | $1.66 $1.78 |
| Sep 21, 2026 | $1.84 | $1.85 | $1.68 | $1.71 | $-0.12 | -6.56% | 1,785,869 | $1.73 | $1.68 $1.85 |
| Sep 18, 2026 | $1.79 | $1.93 | $1.77 | $1.83 | +$0.04 | +2.23% | 1,630,910 | $1.85 | $1.77 $1.93 |
| Sep 17, 2026 | $1.78 | $1.84 | $1.72 | $1.79 | +$0.05 | +2.87% | 1,374,296 | $1.78 | $1.72 $1.84 |
| Sep 16, 2026 | $1.80 | $1.84 | $1.71 | $1.74 | $-0.06 | -3.33% | 1,596,477 | $1.77 | $1.71 $1.84 |
| Sep 15, 2026 | $1.79 | $1.82 | $1.66 | $1.80 | +$0.02 | +1.12% | 1,334,145 | $1.73 | $1.66 $1.82 |
| Sep 14, 2026 | $1.72 | $1.79 | $1.66 | $1.78 | +$0.04 | +2.30% | 1,541,295 | $1.72 | $1.66 $1.79 |
| Sep 11, 2026 | $1.75 | $1.78 | $1.70 | $1.74 | +$0.04 | +2.35% | 1,481,264 | $1.75 | $1.70 $1.78 |
| Sep 10, 2026 | $1.83 | $1.84 | $1.68 | $1.70 | $-0.15 | -7.86% | 2,501,258 | $1.73 | $1.68 $1.84 |
| Sep 9, 2026 | $1.94 | $1.96 | $1.82 | $1.85 | $-0.09 | -4.40% | 2,505,189 | $1.86 | $1.82 $1.96 |
| Sep 8, 2026 | $2.00 | $2.07 | $1.89 | $1.93 | $-0.10 | -4.93% | 1,853,309 | $1.98 | $1.89 $2.07 |
| Sep 4, 2026 | $1.90 | $2.05 | $1.89 | $2.03 | +$0.12 | +6.28% | 3,291,010 | $1.99 | $1.89 $2.05 |
| Sep 3, 2026 | $1.93 | $1.98 | $1.84 | $1.91 | $-0.03 | -1.29% | 1,759,412 | $1.88 | $1.84 $1.98 |
| Sep 2, 2026 | $1.81 | $1.94 | $1.71 | $1.94 | +$0.14 | +7.50% | 2,116,659 | $1.85 | $1.71 $1.94 |
| Sep 1, 2026 | $1.68 | $1.87 | $1.67 | $1.80 | +$0.12 | +7.14% | 2,266,538 | $1.80 | $1.67 $1.87 |
| Aug 31, 2026 | $1.72 | $1.80 | $1.68 | $1.68 | $-0.05 | -2.89% | 1,018,961 | $1.74 | $1.68 $1.80 |
| Aug 28, 2026 | $1.69 | $1.75 | $1.65 | $1.73 | +$0.05 | +2.98% | 1,168,230 | $1.69 | $1.65 $1.75 |
| Aug 27, 2026 | $1.74 | $1.85 | $1.67 | $1.68 | $-0.03 | -1.75% | 1,838,256 | $1.73 | $1.67 $1.85 |
| Aug 26, 2026 | $1.76 | $1.83 | $1.65 | $1.71 | $-0.02 | -1.16% | 3,218,753 | $1.75 | $1.65 $1.83 |
| Aug 25, 2026 | $1.63 | $1.81 | $1.58 | $1.73 | +$0.14 | +8.81% | 4,457,478 | $1.71 | $1.58 $1.81 |
| Aug 24, 2026 | $1.51 | $1.77 | $1.50 | $1.59 | +$0.22 | +16.06% | 11,503,097 | $1.65 | $1.50 $1.77 |
| Aug 21, 2026 | $1.37 | $1.38 | $1.32 | $1.37 | +$0.01 | +0.74% | 575,261 | $1.35 | $1.32 $1.38 |