Biomea Fusion, Inc. - Common Stock (BMEA)

Historical Prices For Biomea Fusion, Inc. - Common Stock (BMEA)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	1.36	1.38	1.31	1.33	1,207,381	1.33
10/29/2025	1.41	1.42	1.34	1.37	1,229,486	1.37
10/28/2025	1.42	1.45	1.37	1.38	1,503,889	1.38
10/27/2025	1.48	1.50	1.39	1.42	3,078,013	1.42
10/24/2025	1.39	1.46	1.38	1.46	1,667,529	1.46
10/23/2025	1.51	1.51	1.34	1.38	4,438,301	1.38
10/22/2025	1.58	1.58	1.41	1.44	2,943,492	1.44
10/21/2025	1.61	1.62	1.56	1.59	891,880	1.59
10/20/2025	1.53	1.62	1.53	1.60	1,223,181	1.60
10/17/2025	1.60	1.61	1.45	1.51	2,883,918	1.51
10/16/2025	1.65	1.69	1.59	1.59	1,338,154	1.59
10/15/2025	1.70	1.71	1.63	1.65	1,325,256	1.65
10/14/2025	1.63	1.68	1.57	1.67	1,642,114	1.67
10/13/2025	1.69	1.71	1.60	1.65	1,941,175	1.65
10/10/2025	1.78	1.78	1.65	1.68	3,258,129	1.68
10/09/2025	1.70	1.79	1.66	1.79	3,346,440	1.79
10/08/2025	1.87	1.89	1.67	1.68	6,962,365	1.68
10/07/2025	1.98	2.01	1.66	1.84	21,495,014	1.84
10/06/2025	2.17	2.99	2.15	2.67	14,286,029	2.67
10/03/2025	2.15	2.23	2.13	2.15	404,163	2.15
10/02/2025	2.11	2.14	2.03	2.13	416,804	2.13
10/01/2025	2.00	2.18	2.00	2.09	620,789	2.09
9/30/2025	2.06	2.07	1.98	2.02	443,344	2.02
9/29/2025	2.10	2.14	2.03	2.06	422,732	2.06
9/26/2025	2.03	2.12	2.01	2.10	670,137	2.10
9/25/2025	2.01	2.05	1.97	2.05	721,006	2.05
9/24/2025	2.03	2.10	2.01	2.06	607,395	2.06
9/23/2025	2.04	2.10	1.96	1.99	895,614	1.99
9/22/2025	1.97	2.04	1.90	2.03	672,744	2.03
9/19/2025	2.10	2.10	1.95	1.95	1,436,065	1.95
9/18/2025	2.02	2.09	1.98	2.08	681,586	2.08
9/17/2025	2.06	2.08	1.95	1.96	667,680	1.96
9/16/2025	1.98	2.11	1.94	2.02	1,396,399	2.02
9/15/2025	1.93	1.97	1.86	1.96	489,589	1.96
9/12/2025	1.99	1.99	1.91	1.93	527,601	1.93
9/11/2025	1.86	1.99	1.86	1.98	762,070	1.98
9/10/2025	1.85	1.86	1.81	1.84	271,679	1.84
9/09/2025	1.81	1.86	1.77	1.86	417,586	1.86
9/08/2025	1.92	1.92	1.80	1.81	636,872	1.81
9/05/2025	1.83	1.94	1.83	1.92	492,643	1.92
9/04/2025	1.95	1.95	1.79	1.83	662,771	1.83
9/03/2025	2.03	2.08	1.92	1.92	485,518	1.92
9/02/2025	1.97	2.06	1.93	2.03	871,467	2.03
8/29/2025	1.93	2.00	1.86	1.95	590,712	1.95
8/28/2025	1.96	2.05	1.89	1.92	1,584,933	1.92
8/27/2025	1.83	1.88	1.82	1.86	343,685	1.86
8/26/2025	1.82	1.85	1.78	1.83	291,386	1.83
8/25/2025	1.86	1.95	1.80	1.81	794,530	1.81
8/22/2025	1.80	1.85	1.77	1.83	344,459	1.83
8/21/2025	1.74	1.80	1.72	1.79	222,474	1.79
8/20/2025	1.70	1.86	1.70	1.78	731,436	1.78
8/19/2025	1.77	1.77	1.69	1.72	337,203	1.72
8/18/2025	1.69	1.76	1.69	1.74	458,855	1.74
8/15/2025	1.69	1.73	1.66	1.73	356,703	1.73
8/14/2025	1.72	1.73	1.65	1.69	219,253	1.69
8/13/2025	1.64	1.74	1.64	1.72	744,618	1.72
8/12/2025	1.54	1.65	1.51	1.65	453,338	1.65
8/11/2025	1.55	1.56	1.51	1.53	636,530	1.53
8/08/2025	1.62	1.63	1.53	1.54	1,088,532	1.54
8/07/2025	1.64	1.70	1.58	1.63	1,379,438	1.63
8/06/2025	1.61	1.62	1.50	1.59	1,070,029	1.59
8/05/2025	1.63	1.65	1.56	1.58	732,693	1.58
8/04/2025	1.58	1.64	1.56	1.61	594,036	1.61
8/01/2025	1.64	1.65	1.53	1.57	1,060,428	1.57
7/31/2025	1.68	1.75	1.64	1.66	989,319	1.66