Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biomea Fusion I (BMEA.US) Share Price

Price $1.37 on 21-05-2026 at 20:15:41
Change $0.04 3.01%
Buy $1.41
Sell $1.34
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 200.00 at $1.375
Day's Volume: 60,685
Last Close: $1.37
Open: $1.33
ISIN: US09077A1060
Day's Range $1.30 - $1.405
52wk Range: $0.8866 - $5.30
Market Capitalisation: $88.57m
VWAP: $1.365466
Shares in Issue: 72.30m

Biomea Fusion I (BMEA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 200 $1.375 Automatic Execution
 15:54:09 - 21-May-26
Unknown* 200 $1.375 Automatic Execution
 15:54:09 - 21-May-26
Unknown* 300 $1.375 Automatic Execution
 15:54:00 - 21-May-26
Unknown* 200 $1.375 Automatic Execution
 15:54:00 - 21-May-26
Unknown* 100 $1.375 Automatic Execution
 15:54:00 - 21-May-26
Unknown* 112 $1.375 Automatic Execution
 15:54:00 - 21-May-26
Unknown* 100 $1.375 Automatic Execution
 15:53:31 - 21-May-26
Unknown* 100 $1.375 Automatic Execution
 15:53:31 - 21-May-26
Unknown* 100 $1.375 Automatic Execution
 15:52:41 - 21-May-26
Unknown* 100 $1.375 Automatic Execution
 15:52:41 - 21-May-26
See more Biomea Fusion I trades

Biomea Fusion I (BMEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.25 1.345 1.235 1.33 72,715
19th May 2026 (Tue) 1.25 1.28 1.21 1.22 76,730
18th May 2026 (Mon) 1.39 1.39 1.235 1.25 154,205
15th May 2026 (Fri) 1.40 1.43 1.32 1.35 85,690
14th May 2026 (Thu) 1.47 1.50 1.43 1.43 33,581
13th May 2026 (Wed) 1.565 1.59 1.48 1.48 53,864
12th May 2026 (Tue) 1.56 1.59 1.53 1.58 20,874
11th May 2026 (Mon) 1.53 1.695 1.51 1.57 82,949
8th May 2026 (Fri) 1.615 1.695 1.535 1.54 76,353
7th May 2026 (Thu) 1.60 1.65 1.56 1.63 70,011
6th May 2026 (Wed) 1.63 1.72 1.59 1.60 114,670
5th May 2026 (Tue) 1.51 1.55 1.46 1.52 65,078
4th May 2026 (Mon) 1.365 1.525 1.285 1.48 177,326
1st May 2026 (Fri) 1.35 1.385 1.33 1.37 119,079
30th Apr 2026 (Thu) 1.46 1.49 1.36 1.36 225,621
29th Apr 2026 (Wed) 1.51 1.52 1.435 1.45 107,355
28th Apr 2026 (Tue) 1.72 1.735 1.53 1.53 115,289
27th Apr 2026 (Mon) 1.88 1.91 1.725 1.73 162,473
24th Apr 2026 (Fri) 1.885 1.99 1.86 1.89 100,675
23rd Apr 2026 (Thu) 1.88 1.92 1.83 1.87 89,944
22nd Apr 2026 (Wed) 1.94 1.95 1.79 1.85 122,780
21st Apr 2026 (Tue) 2.05 2.05 1.90 1.91 113,198
See more Biomea Fusion I price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered