The highest closing price for Biomea Fusion (BMEA) last month was $2.91, on March 5. It was down 25.8% for the month. The latest price is $2.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $2.25 | $2.25 | $2.10 | $2.13 | 752,415 |
March 28 2025 | $2.46 | $2.50 | $2.29 | $2.30 | 341,956 |
March 27 2025 | $2.50 | $2.52 | $2.27 | $2.49 | 814,250 |
March 26 2025 | $2.65 | $2.65 | $2.40 | $2.52 | 738,014 |
March 25 2025 | $2.82 | $2.84 | $2.63 | $2.69 | 595,945 |
March 24 2025 | $3.00 | $3.08 | $2.66 | $2.79 | 1,103,127 |
March 21 2025 | $2.76 | $2.92 | $2.71 | $2.87 | 993,445 |
March 20 2025 | $2.74 | $2.84 | $2.62 | $2.77 | 410,688 |
March 19 2025 | $2.55 | $2.81 | $2.54 | $2.73 | 798,413 |
March 18 2025 | $2.51 | $2.55 | $2.40 | $2.53 | 455,060 |
March 17 2025 | $2.57 | $2.57 | $2.44 | $2.52 | 443,225 |
March 14 2025 | $2.73 | $2.80 | $2.48 | $2.54 | 655,539 |
March 13 2025 | $2.48 | $2.69 | $2.45 | $2.66 | 919,683 |
March 12 2025 | $2.49 | $2.54 | $2.40 | $2.46 | 495,530 |
March 11 2025 | $2.53 | $2.58 | $2.35 | $2.44 | 632,140 |
March 10 2025 | $2.66 | $2.76 | $2.50 | $2.51 | 467,804 |
March 07 2025 | $2.80 | $2.86 | $2.71 | $2.71 | 371,061 |
March 06 2025 | $2.84 | $2.98 | $2.78 | $2.80 | 1,134,186 |
March 05 2025 | $2.75 | $2.94 | $2.75 | $2.91 | 615,058 |
March 04 2025 | $2.57 | $2.80 | $2.50 | $2.76 | 779,148 |
March 03 2025 | $2.87 | $2.96 | $2.58 | $2.64 | 1,029,104 |
Daily pricing data for Biomea Fusion dates back to 4/16/2021, and may be incomplete.
