Biomea Fusion, Inc. - Common Stock (BMEA)

Historical Prices For Biomea Fusion, Inc. - Common Stock (BMEA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.94	2.22	1.87	2.16	915,609	2.16
4/01/2025	2.24	2.29	1.94	1.99	1,217,497	1.99
3/31/2025	2.25	2.25	2.10	2.13	752,215	2.13
3/28/2025	2.46	2.50	2.29	2.30	341,956	2.30
3/27/2025	2.50	2.52	2.27	2.49	813,847	2.49
3/26/2025	2.65	2.65	2.40	2.52	738,014	2.52
3/25/2025	2.82	2.84	2.63	2.69	593,343	2.69
3/24/2025	3.00	3.08	2.66	2.79	1,101,027	2.79
3/21/2025	2.76	2.92	2.71	2.87	993,445	2.87
3/20/2025	2.74	2.84	2.62	2.77	410,688	2.77
3/19/2025	2.55	2.81	2.54	2.73	798,363	2.73
3/18/2025	2.51	2.55	2.40	2.53	453,698	2.53
3/17/2025	2.57	2.57	2.44	2.52	443,225	2.52
3/14/2025	2.73	2.80	2.48	2.54	655,539	2.54
3/13/2025	2.48	2.69	2.45	2.66	919,683	2.66
3/12/2025	2.49	2.54	2.40	2.46	495,530	2.46
3/11/2025	2.53	2.58	2.35	2.44	631,030	2.44
3/10/2025	2.66	2.76	2.50	2.50	467,797	2.50
3/07/2025	2.80	2.86	2.71	2.71	371,061	2.71
3/06/2025	2.84	2.98	2.78	2.80	1,133,582	2.80
3/05/2025	2.75	2.94	2.75	2.91	615,018	2.91
3/04/2025	2.57	2.80	2.50	2.76	778,147	2.76
3/03/2025	2.87	2.96	2.58	2.64	1,028,867	2.64
2/28/2025	2.81	2.92	2.73	2.89	441,298	2.89
2/27/2025	2.88	3.00	2.78	2.80	407,428	2.80
2/26/2025	2.87	2.99	2.78	2.84	713,818	2.84
2/25/2025	3.33	3.34	2.80	2.84	1,460,295	2.84
2/24/2025	3.50	3.50	3.25	3.34	365,795	3.34
2/21/2025	3.70	3.73	3.46	3.46	294,075	3.46
2/20/2025	3.59	3.75	3.52	3.65	241,886	3.65
2/19/2025	3.59	3.63	3.52	3.57	248,575	3.57
2/18/2025	3.76	3.96	3.56	3.59	373,462	3.59
2/14/2025	3.64	3.77	3.62	3.73	290,176	3.73
2/13/2025	3.52	3.64	3.41	3.61	332,080	3.61
2/12/2025	3.40	3.51	3.33	3.48	574,935	3.48
2/11/2025	3.72	3.75	3.25	3.49	911,826	3.49
2/10/2025	3.78	3.78	3.63	3.75	600,424	3.75
2/07/2025	4.06	4.15	3.71	3.75	812,840	3.75
2/06/2025	4.17	4.23	4.09	4.12	241,589	4.12
2/05/2025	4.01	4.23	3.99	4.16	407,719	4.16
2/04/2025	3.94	4.06	3.88	3.98	434,430	3.98
2/03/2025	4.04	4.11	3.92	3.93	512,960	3.93
1/31/2025	4.25	4.32	4.12	4.18	300,324	4.18
1/30/2025	4.29	4.43	4.22	4.25	324,072	4.25
1/29/2025	4.24	4.33	4.17	4.22	277,557	4.22
1/28/2025	4.26	4.35	4.13	4.27	294,894	4.27
1/27/2025	4.28	4.48	4.18	4.27	406,032	4.27
1/24/2025	4.44	4.59	4.31	4.41	406,445	4.41
1/23/2025	4.31	4.51	4.16	4.48	1,141,654	4.48
1/22/2025	4.27	4.37	4.18	4.32	501,532	4.32
1/21/2025	3.98	4.27	3.80	4.25	1,209,391	4.25
1/17/2025	4.11	4.11	3.96	3.98	362,268	3.98
1/16/2025	4.17	4.17	3.98	4.06	398,692	4.06
1/15/2025	4.23	4.29	4.01	4.06	619,194	4.06
1/14/2025	4.15	4.27	4.01	4.15	659,430	4.15
1/13/2025	3.84	4.20	3.78	4.15	1,026,075	4.15
1/10/2025	4.21	4.21	3.89	3.98	804,592	3.98
1/08/2025	3.95	4.32	3.80	4.27	1,183,861	4.27
1/07/2025	4.16	4.29	3.90	4.01	1,935,838	4.01
1/06/2025	3.79	3.95	3.67	3.92	958,344	3.92
1/03/2025	3.73	3.87	3.68	3.73	624,684	3.73