Stock listing
NASDAQ:BMEA Biomea Fusion, Inc. Stock
Home listing (NASDAQ) of Biomea Fusion, Inc.
Follow Biomea Fusion, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BMEA
$0.64 USD +0.02 (+2.7%)
Close on Oct 30, 2026
- Day range
- $0.59 – $0.649 USDOct 30, 2026
- Volume
- 1.10M sharesOct 30, 2026
- Market cap
- $46.35M USDAt the close on Oct 30, 2026 · price × 72.48M shares outstanding
- 52-week range
- $0.552 – $2.24 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.80M USDMedian day 1.45M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BMEA · Home | $0.64 USD | +0.017 (+2.7%) | 1,099,866 | $0.63 | $0.649 | $0.59 | $0.623 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BMEA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.64 | +0.017 | +2.7% | $0.63 | $0.649 | $0.59 | 1,099,866 | |
| $0.623 | -0.025 | -3.8% | $0.633 | $0.66 | $0.62 | 677,152 | |
| $0.648 | +0.005 | +0.8% | $0.65 | $0.66 | $0.622 | 751,923 | |
| $0.642 | +0.007 | +1.1% | $0.634 | $0.663 | $0.603 | 1,312,031 | |
| $0.636 | +0.036 | +5.9% | $0.598 | $0.636 | $0.552 | 1,528,167 | |
| $0.60 | +0.015 | +2.6% | $0.59 | $0.633 | $0.585 | 958,013 | |
| $0.585 | -0.105 | -15.2% | $0.661 | $0.70 | $0.581 | 1,957,330 | |
| $0.69 | -0.045 | -6.2% | $0.74 | $0.75 | $0.684 | 3,040,670 | |
| $0.736 | -0.10 | -12.0% | $0.84 | $0.913 | $0.736 | 3,551,160 | |
| $0.836 | -0.033 | -3.8% | $0.906 | $0.906 | $0.83 | 1,565,580 | |
| $0.869 | +0.032 | +3.9% | $0.839 | $0.97 | $0.80 | 3,786,094 | |
| $0.836 | +0.002 | +0.3% | $0.82 | $0.89 | $0.802 | 3,135,200 | |
| $0.834 | -0.426 | -33.8% | $0.999 | $0.999 | $0.801 | 11,712,700 | |
| $1.26 | -0.10 | -7.4% | $1.435 | $1.437 | $1.23 | 8,316,156 | |
| $1.36 | -0.06 | -4.2% | $1.44 | $1.46 | $1.36 | 5,368,917 | |
| $1.42 | +0.05 | +3.6% | $1.38 | $1.45 | $1.38 | 1,170,623 | |
| $1.37 | +0.05 | +3.8% | $1.32 | $1.38 | $1.30 | 1,706,889 | |
| $1.32 | +0.07 | +5.6% | $1.27 | $1.34 | $1.25 | 836,126 | |
| $1.25 | -0.05 | -3.8% | $1.28 | $1.31 | $1.24 | 797,006 | |
| $1.30 | +0.03 | +2.4% | $1.27 | $1.31 | $1.22 | 1,044,351 | |
| $1.27 | -0.03 | -2.3% | $1.30 | $1.305 | $1.26 | 844,359 | |
| $1.30 | -0.03 | -2.3% | $1.32 | $1.36 | $1.30 | 1,069,849 | |
| $1.33 | +0.07 | +5.6% | $1.29 | $1.37 | $1.26 | 1,453,276 | |
| $1.26 | -0.03 | -2.3% | $1.28 | $1.30 | $1.25 | 1,556,142 | |
| $1.29 | -0.03 | -2.3% | $1.32 | $1.365 | $1.27 | 1,456,718 | |
| $1.32 | -0.17 | -11.4% | $1.49 | $1.49 | $1.303 | 3,083,456 | |
| $1.49 | +0.05 | +3.5% | $1.46 | $1.50 | $1.39 | 2,185,403 | |
| $1.44 | -0.26 | -15.3% | $1.70 | $1.72 | $1.35 | 9,301,263 | |
| $1.70 | -0.01 | -0.6% | $1.71 | $1.78 | $1.66 | 2,337,434 | |
| $1.71 | -0.12 | -6.6% | $1.84 | $1.85 | $1.675 | 1,785,868 | |
| $1.83 | +0.04 | +2.2% | $1.79 | $1.93 | $1.77 | 1,630,910 | |
| $1.79 | +0.05 | +2.9% | $1.78 | $1.835 | $1.72 | 1,374,295 | |
| $1.74 | -0.06 | -3.3% | $1.80 | $1.835 | $1.705 | 1,596,476 | |
| $1.80 | +0.02 | +1.1% | $1.79 | $1.815 | $1.66 | 1,344,127 | |
| $1.78 | +0.04 | +2.3% | $1.715 | $1.79 | $1.66 | 1,552,492 | |
| $1.74 | +0.04 | +2.4% | $1.75 | $1.78 | $1.70 | 1,481,264 | |
| $1.70 | -0.145 | -7.9% | $1.83 | $1.84 | $1.68 | 2,501,258 | |
| $1.845 | -0.085 | -4.4% | $1.94 | $1.959 | $1.815 | 2,505,189 | |
| $1.93 | -0.10 | -4.9% | $2.00 | $2.07 | $1.89 | 1,853,308 | |
| $2.03 | +0.12 | +6.3% | $1.90 | $2.05 | $1.885 | 3,291,010 | |
| $1.91 | -0.025 | -1.3% | $1.93 | $1.98 | $1.84 | 1,759,412 | |
| $1.935 | +0.135 | +7.5% | $1.805 | $1.94 | $1.71 | 2,136,579 | |
| $1.80 | +0.12 | +7.1% | $1.68 | $1.87 | $1.671 | 2,266,537 | |
| $1.68 | -0.05 | -2.9% | $1.72 | $1.80 | $1.68 | 1,018,960 | |
| $1.73 | +0.05 | +3.0% | $1.69 | $1.745 | $1.65 | 1,168,229 | |
| $1.68 | -0.03 | -1.8% | $1.74 | $1.85 | $1.665 | 1,838,255 | |
| $1.71 | -0.02 | -1.2% | $1.755 | $1.83 | $1.65 | 3,218,753 | |
| $1.73 | +0.14 | +8.8% | $1.63 | $1.81 | $1.58 | 4,457,477 | |
| $1.59 | +0.22 | +16.1% | $1.51 | $1.77 | $1.495 | 11,503,100 | |
| $1.37 | +0.01 | +0.7% | $1.37 | $1.38 | $1.32 | 572,700 | |
| $1.36 | -0.03 | -2.2% | $1.37 | $1.38 | $1.32 | 532,472 | |
| $1.39 | +0.04 | +3.0% | $1.38 | $1.41 | $1.31 | 1,063,884 | |
| $1.35 | 0.00 | 0.0% | $1.35 | $1.41 | $1.33 | 667,831 | |
| $1.35 | +0.03 | +2.3% | $1.32 | $1.39 | $1.30 | 634,183 | |
| $1.32 | +0.04 | +3.1% | $1.27 | $1.34 | $1.261 | 436,011 | |
| $1.28 | 0.00 | 0.0% | $1.27 | $1.315 | $1.27 | 387,204 | |
| $1.28 | -0.01 | -0.8% | $1.30 | $1.32 | $1.26 | 248,642 | |
| $1.29 | +0.02 | +1.6% | $1.28 | $1.32 | $1.28 | 520,581 | |
| $1.27 | +0.01 | +0.8% | $1.23 | $1.29 | $1.23 | 421,131 | |
| $1.26 | +0.01 | +0.8% | $1.25 | $1.279 | $1.22 | 426,824 | |
| $1.25 | -0.01 | -0.8% | $1.25 | $1.315 | $1.24 | 434,814 | |
| $1.26 | +0.03 | +2.4% | $1.24 | $1.27 | $1.22 | 397,538 | |
| $1.23 | +0.03 | +2.5% | $1.21 | $1.26 | $1.21 | 622,600 | |
| $1.20 | +0.03 | +2.6% | $1.17 | $1.215 | $1.125 | 844,084 | |
| $1.17 | -0.05 | -4.1% | $1.22 | $1.24 | $1.17 | 473,858 | |
| $1.22 | 0.00 | 0.0% | $1.21 | $1.245 | $1.21 | 323,158 |
- Ticker
- NASDAQ:BMEA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
Biomea Fusion Announces Phase 1 Results for BMF-650, its Investigational Next-Generation Oral Small Molecule GLP-1 Receptor Agonist
Latest deck · Oct 14, 2026
Technical Presentation (October 2026)
Technical · 29 slides
Latest news
Biomea Fusion Announces Phase 1 Results for BMF-650, its Investigational Next-Generation Oral Small Molecule GLP-1 Receptor Agonist
Oct 13, 2026
Closed $0.834 (-33.8%) on Oct 14, 2026
Biomea Fusion to Announce Phase I Results for BMF-650, Its Next-Generation Oral Small-Molecule GLP-1 Receptor Agonist
Oct 12, 2026
Closed $1.26 (-7.4%) on Oct 13, 2026
Biomea Fusion Announces Termination of Proposed Public Offering of Securities
Sep 23, 2026
Closed $1.44 (-15.3%) on Sep 23, 2026
Biomea Fusion to Participate in Upcoming Investor Conferences
Sep 3, 2026
Closed $1.91 (-1.3%) on Sep 3, 2026
Biomea Fusion Announces Completion of Enrollment in COVALENT-211 Phase II Trial of Icovamenib in Insulin-Deficient Type 2 Diabetes
Aug 24, 2026
Closed $1.59 (+16.1%) on Aug 24, 2026
Biomea Fusion Announces First Patient Dosed in OPAL Study Evaluating Icovamenib in Combination with Semaglutide in Obesity
Aug 13, 2026
Closed $1.28 (0.0%) on Aug 13, 2026
Biomea Fusion Reports Second Quarter 2026 Financial Results and Corporate Highlights
Aug 5, 2026
Closed $1.25 (-0.8%) on Aug 6, 2026
Biomea Fusion Presents New Clinical and Translational Data for Icovamenib at the American Diabetes Association (“ADA”) 86th Scientific Sessions and Announces Expansion of Ongoing Phase I BMF-650 Study
Jun 5, 2026
Closed $1.15 (-9.4%) on Jun 8, 2026
Biomea Fusion Announces Research Collaboration with University of Leicester to Evaluate Icovamenib in Combination with Semaglutide in Obesity
Jun 3, 2026
Closed $1.30 (-5.1%) on Jun 3, 2026
Biomea Fusion Reports First Quarter 2026 Financial Results and Corporate Highlights
May 11, 2026
Closed $1.58 (+0.6%) on May 12, 2026
Financings
Public offering of securities
Sep 23, 2026
Cancelled: public offering
Decks
Technical Presentation (October 2026)
Technical · 29 slides · Oct 14, 2026
Corporate Update (April 2026)
Corporate update · 27 slides · Apr 28, 2026
Investor Presentation (February 2026)
Investor deck · 37 slides · Feb 25, 2026
2026 J.P. Morgan Healthcare Conference
Conference · 27 slides · Jan 14, 2026
Biomea Fusion, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 25 in the last 12 months · 126 in all · newest Oct 13, 2026 · oldest 2021
- Decks
- 20 decks · latest Oct 14, 2026
Where Biomea Fusion, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BMEA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BMEA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Biomea Fusion, Inc.