BMEA Historical Stock Prices & CSV Downloads

Biomea Fusion, Inc. (BMEA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.63	0.65	0.59	0.64	0.64	1,097,300
Oct 29, 2026	0.63	0.66	0.62	0.62	0.62	690,700
Oct 28, 2026	0.65	0.66	0.62	0.65	0.65	751,800
Oct 27, 2026	0.63	0.66	0.60	0.64	0.64	1,311,500
Oct 26, 2026	0.60	0.64	0.55	0.64	0.64	1,520,100
Oct 23, 2026	0.59	0.63	0.59	0.60	0.60	954,900
Oct 22, 2026	0.66	0.70	0.58	0.59	0.59	1,952,400
Oct 21, 2026	0.74	0.75	0.68	0.69	0.69	3,040,700
Oct 20, 2026	0.84	0.91	0.74	0.74	0.74	3,551,200
Oct 19, 2026	0.91	0.91	0.83	0.84	0.84	1,565,600
Oct 16, 2026	0.84	0.97	0.80	0.87	0.87	3,784,600
Oct 15, 2026	0.82	0.89	0.80	0.84	0.84	3,135,200
Oct 14, 2026	1.00	1.00	0.80	0.83	0.83	11,712,700
Oct 13, 2026	1.44	1.44	1.23	1.26	1.26	8,316,200
Oct 12, 2026	1.44	1.46	1.36	1.36	1.36	5,368,900
Oct 9, 2026	1.38	1.45	1.38	1.42	1.42	1,169,400
Oct 8, 2026	1.32	1.38	1.30	1.37	1.37	1,706,400
Oct 7, 2026	1.27	1.34	1.25	1.32	1.32	835,400
Oct 6, 2026	1.28	1.31	1.24	1.25	1.25	797,000
Oct 5, 2026	1.27	1.31	1.22	1.30	1.30	1,043,800
Oct 2, 2026	1.30	1.31	1.26	1.27	1.27	843,200
Oct 1, 2026	1.32	1.36	1.30	1.30	1.30	1,069,600
Sep 30, 2026	1.29	1.37	1.26	1.33	1.33	1,453,300
Sep 29, 2026	1.28	1.30	1.25	1.26	1.26	1,556,100
Sep 28, 2026	1.32	1.37	1.27	1.29	1.29	1,456,700

Historical stock data.