Biomea Fusion, Inc. (BMEA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +21.7%
- 3M
- -26.3%
- YTD
- +4.5%
- 1Y
- -17.2%
- 3Y
- -60.0%
- 5Y
- -37.9%
Loading 10-year price history...
BMEA Historical Performance
BMEA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -56.2%
- 2022 annual price return
- -0.6%
- 2023 annual price return
- +71.2%
- 2024 annual price return
- -73.6%
- 2025 annual price return
- -66.4%
- 2026 annual price return
- +2.2%
BMEA Stock Price Trajectory (2021–2026)
As of July 8, 2026, Biomea Fusion, Inc. (BMEA) trades at $1.40, representing a -17.2% return over the past year. The stock has delivered a -90.8% total return over five years (-37.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.69 on June 8, 2023. From this peak, BMEA has corrected -96.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers KYMR (+172.2% 1Y), ARVN (+10.3% 1Y), and VYNE (-48.1% 1Y), BMEA has underperformed the peer group average. Compare BMEA vs KYMR →
BMEA Historical Price Data · from 2021
Rows 1–50 of 1,313| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.37 | 1.43 | 1.36 | 1.40 | 552K | +1.45% |
| 2026-07-06 | 1.43 | 1.46 | 1.36 | 1.38 | 844K | -2.13% |
| 2026-07-02 | 1.36 | 1.51 | 1.35 | 1.41 | 1.66M | +3.68% |
| 2026-07-01 | 1.48 | 1.49 | 1.32 | 1.36 | 1.37M | -7.48% |
| 2026-06-30 | 1.40 | 1.50 | 1.40 | 1.47 | 1.50M | +5.76% |
| 2026-06-29 | 1.32 | 1.41 | 1.32 | 1.39 | 1.19M | +5.30% |
| 2026-06-26 | 1.23 | 1.33 | 1.22 | 1.32 | 0 | +7.32% |
| 2026-06-25 | 1.27 | 1.27 | 1.22 | 1.23 | 1.10M | -1.60% |
| 2026-06-24 | 1.24 | 1.27 | 1.24 | 1.25 | 598K | +1.63% |
| 2026-06-23 | 1.23 | 1.28 | 1.22 | 1.23 | 434K | 0.00% |
| 2026-06-22 | 1.20 | 1.28 | 1.18 | 1.23 | 1.07M | +4.24% |
| 2026-06-18 | 1.23 | 1.26 | 1.16 | 1.18 | 743K | -1.67% |
| 2026-06-17 | 1.18 | 1.24 | 1.16 | 1.20 | 707K | +3.45% |
| 2026-06-16 | 1.21 | 1.21 | 1.15 | 1.16 | 774K | -3.33% |
| 2026-06-15 | 1.20 | 1.25 | 1.18 | 1.20 | 91K | +2.56% |
| 2026-06-12 | 1.17 | 1.24 | 1.17 | 1.17 | 608K | -1.68% |
| 2026-06-11 | 1.16 | 1.21 | 1.14 | 1.19 | 754K | +3.48% |
| 2026-06-10 | 1.12 | 1.19 | 1.11 | 1.15 | 731K | +1.32% |
| 2026-06-09 | 1.18 | 1.22 | 1.10 | 1.14 | 1.02M | -1.30% |
| 2026-06-08 | 1.22 | 1.23 | 1.10 | 1.15 | 2.28M | -9.45% |
| 2026-06-05 | 1.34 | 1.39 | 1.26 | 1.27 | 1.33M | -7.30% |
| 2026-06-04 | 1.34 | 1.48 | 1.33 | 1.37 | 1.47M | +5.38% |
| 2026-06-03 | 1.38 | 1.40 | 1.29 | 1.30 | 1.29M | -5.11% |
| 2026-06-02 | 1.40 | 1.44 | 1.35 | 1.37 | 883K | -1.44% |
| 2026-06-01 | 1.39 | 1.43 | 1.33 | 1.39 | 1.08M | +0.72% |
| 2026-05-29 | 1.41 | 1.42 | 1.35 | 1.38 | 513K | 0.00% |
| 2026-05-28 | 1.37 | 1.43 | 1.35 | 1.38 | 690K | +1.47% |
| 2026-05-27 | 1.45 | 1.46 | 1.35 | 1.36 | 752K | -3.55% |
| 2026-05-26 | 1.44 | 1.45 | 1.32 | 1.41 | 1.34M | -0.70% |
| 2026-05-22 | 1.37 | 1.46 | 1.37 | 1.42 | 911K | +3.65% |
| 2026-05-21 | 1.32 | 1.41 | 1.30 | 1.37 | 777K | +3.01% |
| 2026-05-20 | 1.23 | 1.35 | 1.23 | 1.33 | 1.13M | +9.02% |
| 2026-05-19 | 1.25 | 1.28 | 1.21 | 1.22 | 1.09M | -2.40% |
| 2026-05-18 | 1.35 | 1.39 | 1.23 | 1.25 | 1.79M | -7.41% |
| 2026-05-15 | 1.41 | 1.45 | 1.32 | 1.35 | 1.89M | -5.59% |
| 2026-05-14 | 1.48 | 1.50 | 1.43 | 1.43 | 1.22M | -3.38% |
| 2026-05-13 | 1.56 | 1.60 | 1.48 | 1.48 | 913K | -6.33% |
| 2026-05-12 | 1.58 | 1.59 | 1.52 | 1.58 | 584K | +0.64% |
| 2026-05-11 | 1.54 | 1.70 | 1.50 | 1.57 | 1.55M | +1.95% |
| 2026-05-08 | 1.62 | 1.70 | 1.53 | 1.54 | 1.08M | -5.52% |
| 2026-05-07 | 1.57 | 1.65 | 1.55 | 1.63 | 981K | +1.88% |
| 2026-05-06 | 1.62 | 1.73 | 1.59 | 1.60 | 1.83M | +5.26% |
| 2026-05-05 | 1.52 | 1.56 | 1.46 | 1.52 | 1.11M | +2.70% |
| 2026-05-04 | 1.38 | 1.53 | 1.28 | 1.48 | 2.55M | +8.03% |
| 2026-05-01 | 1.37 | 1.39 | 1.32 | 1.37 | 1.31M | +0.74% |
| 2026-04-30 | 1.46 | 1.50 | 1.35 | 1.36 | 1.97M | -6.21% |
| 2026-04-29 | 1.50 | 1.53 | 1.43 | 1.45 | 1.51M | -5.23% |
| 2026-04-28 | 1.72 | 1.75 | 1.53 | 1.53 | 2.22M | -11.56% |
| 2026-04-27 | 1.90 | 1.93 | 1.72 | 1.73 | 1.31M | -8.47% |
| 2026-04-24 | 1.89 | 1.99 | 1.85 | 1.89 | 1.25M | +1.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMEA — Frequently Asked Questions
Quick answers to the most common questions about buying BMEA stock.
How has BMEA stock performed recently?
BMEA declined -17.2% over the past year, below its 5-year annualized CAGR of -37.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BMEA's all-time high price?
Biomea Fusion, Inc. reached $43.69 on 2023-06-08. The 52-week high is $2.99. Current 1-year return of -17.2% places the stock further from historical peaks.
Where can I download BMEA historical price data?
This page provides BMEA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.