NASDAQ · BMEA

Biomea Fusion, Inc.

Healthcare · Biotechnology

$0.62

Down-$0.01 (-1.91%)

Updated Nov 4, 2026, 11:07 PM

SID Score

2.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BMEA

BMEA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

BMEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$0.648	$0.6922	$0.6238	$0.6238	951.67K
Nov 2, 2026	$0.636	$0.66	$0.62	$0.6599	792.8K
Oct 30, 2026	$0.63	$0.6489	$0.59	$0.6395	1.11M
Oct 29, 2026	$0.6333	$0.66	$0.62	$0.6228	690.7K
Oct 28, 2026	$0.65	$0.6599	$0.6223	$0.6477	751.92K
Oct 27, 2026	$0.6337	$0.6626	$0.6033	$0.6424	1.31M
Oct 26, 2026	$0.5984	$0.6356	$0.5522	$0.6356	1.53M
Oct 23, 2026	$0.5901	$0.6328	$0.585	$0.6001	958.01K
Oct 22, 2026	$0.661	$0.70	$0.5809	$0.585	1.96M
Oct 21, 2026	$0.74	$0.75	$0.6844	$0.6901	3.04M
Oct 20, 2026	$0.8398	$0.9128	$0.7356	$0.7356	3.55M
Oct 19, 2026	$0.9055	$0.9055	$0.83	$0.8355	1.57M
Oct 16, 2026	$0.8389	$0.97	$0.7995	$0.8689	3.79M
Oct 15, 2026	$0.82	$0.89	$0.8017	$0.8364	3.14M
Oct 14, 2026	$0.9987	$0.9987	$0.8005	$0.834	11.71M
Oct 13, 2026	$1.435	$1.4367	$1.23	$1.26	8.32M
Oct 12, 2026	$1.44	$1.4599	$1.36	$1.36	5.37M
Oct 9, 2026	$1.38	$1.45	$1.38	$1.42	1.17M
Oct 8, 2026	$1.32	$1.38	$1.30	$1.37	1.71M
Oct 7, 2026	$1.27	$1.34	$1.25	$1.32	836.13K
Oct 6, 2026	$1.28	$1.31	$1.24	$1.25	797.01K