Biomea Fusion, Inc.
BMEANASDAQHealthcare● Active
$1.15
$-0.12(-9.45%)
Market Cap$68420740
P/E Ratio—
52W High$3.08
52W Low$0.872
Biomea Fusion, Inc.（BMEA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmea · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.69
Jun 8, 2023
-97.4% from here
5-Year Low5Y
$0.8719
Nov 21, 2025
+31.9% from low
IPO Priceadj.
$18.60
Apr 16, 2021
-93.8% since IPO
1 Year Ago
$2.63
Jun 9, 2025
-56.3% in 1Y
5 Years Ago
$20.87
Jun 9, 2021
-94.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BMEA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.22 | $1.23 | $1.10 | $1.15 | $1.15 | 2.3M | -5.74% |
| Jun 5, 2026 | $1.39 | $1.39 | $1.26 | $1.27 | $1.27 | 1.4M | -8.63% |
| Jun 4, 2026 | $1.34 | $1.48 | $1.34 | $1.37 | $1.37 | 1.5M | +2.24% |
| Jun 3, 2026 | $1.38 | $1.40 | $1.29 | $1.30 | $1.30 | 1.3M | -5.80% |
| Jun 2, 2026 | $1.40 | $1.44 | $1.35 | $1.37 | $1.37 | 884K | -2.14% |
| Jun 1, 2026 | $1.37 | $1.43 | $1.33 | $1.39 | $1.39 | 1.1M | +1.46% |
| May 29, 2026 | $1.41 | $1.42 | $1.35 | $1.38 | $1.38 | 517K | -2.13% |
| May 28, 2026 | $1.43 | $1.43 | $1.35 | $1.38 | $1.38 | 697K | -3.50% |
| May 27, 2026 | $1.40 | $1.46 | $1.35 | $1.36 | $1.36 | 760K | -2.86% |
| May 26, 2026 | $1.44 | $1.45 | $1.32 | $1.41 | $1.41 | 1.4M | -2.08% |
| May 22, 2026 | $1.37 | $1.46 | $1.37 | $1.42 | $1.42 | 911K | +3.65% |
| May 21, 2026 | $1.33 | $1.41 | $1.30 | $1.37 | $1.37 | 778K | +3.01% |
| May 20, 2026 | $1.23 | $1.35 | $1.22 | $1.33 | $1.33 | 1.1M | +8.13% |
| May 19, 2026 | $1.25 | $1.29 | $1.21 | $1.22 | $1.22 | 1.1M | -2.40% |
| May 18, 2026 | $1.35 | $1.39 | $1.23 | $1.25 | $1.25 | 1.8M | -7.41% |
| May 15, 2026 | $1.42 | $1.45 | $1.32 | $1.35 | $1.35 | 1.9M | -4.93% |
| May 14, 2026 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 1.2M | -3.38% |
| May 13, 2026 | $1.58 | $1.60 | $1.48 | $1.48 | $1.48 | 917K | -6.33% |
| May 12, 2026 | $1.58 | $1.60 | $1.52 | $1.58 | $1.58 | 585K | +0.00% |
| May 11, 2026 | $1.55 | $1.70 | $1.50 | $1.57 | $1.57 | 1.6M | +1.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BMEA
Jan 1 → Dec 31 · 6 years2026-8.7%$1.26 → $1.15
-8.7%
2025-68.6%$3.95 → $1.24
-68.6%
2024-73.2%$14.50 → $3.88
-73.2%
2023+72.2%$8.43 → $14.52
+72.2%
2022+14.1%$7.39 → $8.43
+14.1%
2021-63.9%$20.62 → $7.45
-63.9%
Best Year2023 · +72.2%
Worst Year2024 · -73.2%
Positive Years2 / 6
Avg Annual Return-21.4%
6Y Total Return-94.4%
6Y CAGR~-38.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BMEA?
If you invested $1,000 in BMEA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$62
Total Return-93.8%
CAGR~-42.7% / yr
Profit$-938
Based on Apr 16, 2021 · $18.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Biomea Fusion, Inc.（BMEA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMEA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMEA 历史股价FMP 日线复权 OHLCV