Biomea Fusion, Inc. (BMEA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -25.9%
- 3M
- -17.0%
- YTD
- -12.7%
- 1Y
- -55.2%
- 3Y
- -69.2%
- 5Y
- -43.6%
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 June 13, 2026, Biomea Fusion, Inc. (BMEA) trades at $1.17, representing a -55.2% return over the past year. The stock has delivered a -94.3% total return over five years (-43.6% 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 -97.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers KYMR (+82.3% 1Y), ARVN (+0.1% 1Y), and VYNE (-27.1% 1Y), BMEA has underperformed the peer group average. Compare BMEA vs KYMR →
BMEA Historical Price Data · from 2021
Rows 1–50 of 1,298| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.87 | 1.93 | 1.82 | 1.87 | 1.17M | +1.08% |
| 2026-04-22 | 1.94 | 1.97 | 1.78 | 1.85 | 1.61M | -3.14% |
| 2026-04-21 | 2.06 | 2.06 | 1.90 | 1.91 | 1.51M | -6.83% |
| 2026-04-20 | 2.19 | 2.24 | 2.04 | 2.05 | 1.71M | -7.24% |
| 2026-04-17 | 1.98 | 2.21 | 1.95 | 2.21 | 3.29M | +14.51% |
| 2026-04-16 | 1.96 | 2.00 | 1.89 | 1.93 | 1.08M | -2.03% |
| 2026-04-15 | 1.97 | 1.99 | 1.86 | 1.97 | 1.21M | +1.03% |
| 2026-04-14 | 1.91 | 1.97 | 1.85 | 1.95 | 1.54M | +3.72% |
| 2026-04-13 | 1.86 | 1.95 | 1.84 | 1.88 | 1.33M | +0.53% |
| 2026-04-10 | 1.86 | 1.88 | 1.75 | 1.87 | 1.13M | +1.08% |
| 2026-04-09 | 1.73 | 1.91 | 1.68 | 1.85 | 2.23M | +5.11% |
| 2026-04-08 | 1.91 | 2.00 | 1.73 | 1.76 | 4.25M | -7.37% |
| 2026-04-07 | 1.52 | 1.91 | 1.43 | 1.90 | 5.56M | +25.83% |
| 2026-04-06 | 1.51 | 1.55 | 1.49 | 1.51 | 1.35M | -1.95% |
| 2026-04-02 | 1.48 | 1.54 | 1.39 | 1.54 | 1.18M | +3.36% |
What if you invested $1,000 in BMEA 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in BMEA be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs BMEA Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationBMEA vs LLY — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Eli Lilly and Company.
Compare NowBMEA — Frequently Asked Questions
Quick answers to the most common questions about buying BMEA stock.
How has BMEA stock performed recently?
BMEA declined -55.2% over the past year, below its 5-year annualized CAGR of -43.6%. 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 $3.08. Current 1-year return of -55.2% 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.