Biomea Fusion, Inc. (BMEA) stock
BMEANasdaqPharmaceutical PreparationsFiscal year ends December 31
$0.56−0.05 (-7.89%)
Close on Nov 12, 2026Market cap $40.79MP/E –Yield –
Price history
Biomea Fusion share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.5627
-7.89% on the day
52-week range
$0.5401 – $2.24
-74.8% from the high
Change over 52 weeks
-58.9%
From $1.37 on Nov 12, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.6099 | $0.6253 | $0.5627 | $0.5627 | -7.89% | 839,262 |
| Nov 11, 2026 | $0.569 | $0.62 | $0.541 | $0.6109 | +11.68% | 694,711 |
| Nov 10, 2026 | $0.6061 | $0.6146 | $0.5455 | $0.547 | -8.07% | 896,303 |
| Nov 9, 2026 | $0.5763 | $0.6186 | $0.548 | $0.595 | +4.98% | 737,129 |
| Nov 6, 2026 | $0.5783 | $0.60 | $0.5401 | $0.5668 | -3.51% | 1,778,855 |
| Nov 5, 2026 | $0.6125 | $0.6282 | $0.5401 | $0.5874 | -4.00% | 1,437,139 |
| Nov 4, 2026 | $0.6215 | $0.6745 | $0.6084 | $0.6119 | -1.91% | 917,241 |
| Nov 3, 2026 | $0.648 | $0.6922 | $0.6238 | $0.6238 | -5.47% | 948,512 |
| Nov 2, 2026 | $0.636 | $0.66 | $0.62 | $0.6599 | +3.19% | 792,804 |
| Oct 30, 2026 | $0.63 | $0.6489 | $0.59 | $0.6395 | +2.68% | 1,106,627 |
| Oct 29, 2026 | $0.6333 | $0.66 | $0.62 | $0.6228 | -3.84% | 690,704 |
| Oct 28, 2026 | $0.65 | $0.6599 | $0.6223 | $0.6477 | +0.83% | 751,923 |
| Oct 27, 2026 | $0.6337 | $0.6626 | $0.6033 | $0.6424 | +1.07% | 1,312,033 |
| Oct 26, 2026 | $0.5984 | $0.6356 | $0.5522 | $0.6356 | +5.92% | 1,529,169 |
| Oct 23, 2026 | $0.5901 | $0.6328 | $0.585 | $0.6001 | +2.58% | 958,013 |
| Oct 22, 2026 | $0.661 | $0.70 | $0.5809 | $0.585 | -15.23% | 1,957,330 |
| Oct 21, 2026 | $0.74 | $0.75 | $0.6844 | $0.6901 | -6.19% | 3,040,670 |
| Oct 20, 2026 | $0.8398 | $0.9128 | $0.7356 | $0.7356 | -11.96% | 3,551,160 |
| Oct 19, 2026 | $0.9055 | $0.9055 | $0.83 | $0.8355 | -3.84% | 1,565,580 |
| Oct 16, 2026 | $0.8389 | $0.97 | $0.7995 | $0.8689 | +3.89% | 3,786,094 |
| Oct 15, 2026 | $0.82 | $0.89 | $0.8017 | $0.8364 | +0.29% | 3,135,200 |
| Oct 14, 2026 | $0.9987 | $0.9987 | $0.8005 | $0.834 | -33.81% | 11,712,700 |
| Oct 13, 2026 | $1.44 | $1.44 | $1.23 | $1.26 | -7.35% | 8,316,156 |
| Oct 12, 2026 | $1.44 | $1.46 | $1.36 | $1.36 | -4.23% | 5,368,917 |
| Oct 9, 2026 | $1.38 | $1.45 | $1.38 | $1.42 | +3.65% | 1,170,623 |
| Oct 8, 2026 | $1.32 | $1.38 | $1.30 | $1.37 | +3.79% | 1,706,889 |
| Oct 7, 2026 | $1.27 | $1.34 | $1.25 | $1.32 | +5.60% | 836,126 |
| Oct 6, 2026 | $1.28 | $1.31 | $1.24 | $1.25 | -3.85% | 797,006 |
| Oct 5, 2026 | $1.27 | $1.31 | $1.22 | $1.30 | +2.36% | 1,044,351 |
| Oct 2, 2026 | $1.30 | $1.31 | $1.26 | $1.27 | -2.31% | 844,359 |
| Oct 1, 2026 | $1.32 | $1.36 | $1.30 | $1.30 | -2.26% | 1,069,849 |
| Sep 30, 2026 | $1.29 | $1.37 | $1.26 | $1.33 | +5.56% | 1,453,276 |
| Sep 29, 2026 | $1.28 | $1.30 | $1.25 | $1.26 | -2.33% | 1,556,142 |
| Sep 28, 2026 | $1.32 | $1.37 | $1.27 | $1.29 | -2.27% | 1,456,718 |
| Sep 25, 2026 | $1.49 | $1.49 | $1.30 | $1.32 | -11.41% | 3,083,456 |
| Sep 24, 2026 | $1.46 | $1.50 | $1.39 | $1.49 | +3.47% | 2,185,403 |
| Sep 23, 2026 | $1.70 | $1.72 | $1.35 | $1.44 | -15.29% | 9,301,263 |
| Sep 22, 2026 | $1.71 | $1.78 | $1.66 | $1.70 | -0.58% | 2,337,434 |
| Sep 21, 2026 | $1.84 | $1.85 | $1.68 | $1.71 | -6.56% | 1,785,868 |
| Sep 18, 2026 | $1.79 | $1.93 | $1.77 | $1.83 | +2.23% | 1,630,910 |
| Sep 17, 2026 | $1.78 | $1.84 | $1.72 | $1.79 | +2.87% | 1,374,295 |
| Sep 16, 2026 | $1.80 | $1.84 | $1.71 | $1.74 | -3.33% | 1,596,476 |
| Sep 15, 2026 | $1.79 | $1.82 | $1.66 | $1.80 | +1.12% | 1,344,127 |
| Sep 14, 2026 | $1.72 | $1.79 | $1.66 | $1.78 | +2.30% | 1,552,492 |
| Sep 11, 2026 | $1.75 | $1.78 | $1.70 | $1.74 | +2.35% | 1,481,264 |
| Sep 10, 2026 | $1.83 | $1.84 | $1.68 | $1.70 | -7.86% | 2,501,258 |
| Sep 9, 2026 | $1.94 | $1.96 | $1.82 | $1.85 | -4.40% | 2,505,189 |
| Sep 8, 2026 | $2.00 | $2.07 | $1.89 | $1.93 | -4.93% | 1,853,308 |
| Sep 4, 2026 | $1.90 | $2.05 | $1.89 | $2.03 | +6.28% | 3,291,010 |
| Sep 3, 2026 | $1.93 | $1.98 | $1.84 | $1.91 | -1.29% | 1,759,412 |
| Sep 2, 2026 | $1.81 | $1.94 | $1.71 | $1.94 | +7.50% | 2,136,579 |
| Sep 1, 2026 | $1.68 | $1.87 | $1.67 | $1.80 | +7.14% | 2,266,537 |
| Aug 31, 2026 | $1.72 | $1.80 | $1.68 | $1.68 | -2.89% | 1,018,960 |
| Aug 28, 2026 | $1.69 | $1.75 | $1.65 | $1.73 | +2.98% | 1,168,229 |
| Aug 27, 2026 | $1.74 | $1.85 | $1.67 | $1.68 | -1.75% | 1,838,255 |
| Aug 26, 2026 | $1.76 | $1.83 | $1.65 | $1.71 | -1.16% | 3,218,753 |
| Aug 25, 2026 | $1.63 | $1.81 | $1.58 | $1.73 | +8.81% | 4,457,477 |
| Aug 24, 2026 | $1.51 | $1.77 | $1.50 | $1.59 | +16.06% | 11,503,100 |
| Aug 21, 2026 | $1.37 | $1.38 | $1.32 | $1.37 | +0.74% | 575,261 |
| Aug 20, 2026 | $1.37 | $1.38 | $1.32 | $1.36 | -2.16% | 532,472 |
| Aug 19, 2026 | $1.38 | $1.41 | $1.31 | $1.39 | +2.96% | 1,063,884 |
| Aug 18, 2026 | $1.35 | $1.41 | $1.33 | $1.35 | 0.00% | 667,831 |
| Aug 17, 2026 | $1.32 | $1.39 | $1.30 | $1.35 | +2.27% | 634,183 |
| Aug 14, 2026 | $1.27 | $1.34 | $1.26 | $1.32 | +3.13% | 436,011 |
| Aug 13, 2026 | $1.27 | $1.32 | $1.27 | $1.28 | 0.00% | 387,204 |
| Aug 12, 2026 | $1.30 | $1.32 | $1.26 | $1.28 | -0.78% | 248,642 |
| Aug 11, 2026 | $1.28 | $1.32 | $1.28 | $1.29 | +1.57% | 520,581 |
| Aug 10, 2026 | $1.23 | $1.29 | $1.23 | $1.27 | +0.79% | 421,131 |
| Aug 7, 2026 | $1.25 | $1.28 | $1.22 | $1.26 | +0.80% | 426,824 |
| Aug 6, 2026 | $1.25 | $1.32 | $1.24 | $1.25 | -0.79% | 434,814 |
| Aug 5, 2026 | $1.24 | $1.27 | $1.22 | $1.26 | +2.44% | 397,538 |
| Aug 4, 2026 | $1.21 | $1.26 | $1.21 | $1.23 | +2.50% | 622,600 |
| Aug 3, 2026 | $1.17 | $1.22 | $1.13 | $1.20 | +2.56% | 844,084 |
| Jul 31, 2026 | $1.22 | $1.24 | $1.17 | $1.17 | -4.10% | 473,858 |
| Jul 30, 2026 | $1.21 | $1.25 | $1.21 | $1.22 | 0.00% | 323,158 |
| Jul 29, 2026 | $1.25 | $1.27 | $1.22 | $1.22 | -2.40% | 360,700 |
| Jul 28, 2026 | $1.25 | $1.28 | $1.21 | $1.25 | -0.79% | 695,233 |
| Jul 27, 2026 | $1.26 | $1.32 | $1.26 | $1.26 | +0.80% | 536,261 |
| Jul 24, 2026 | $1.26 | $1.30 | $1.23 | $1.25 | -0.79% | 398,411 |
| Jul 23, 2026 | $1.25 | $1.28 | $1.24 | $1.26 | -2.33% | 364,516 |
| Jul 22, 2026 | $1.32 | $1.33 | $1.25 | $1.29 | -3.01% | 332,030 |
| Jul 21, 2026 | $1.33 | $1.34 | $1.29 | $1.33 | +1.53% | 306,329 |
| Jul 20, 2026 | $1.28 | $1.34 | $1.27 | $1.31 | +2.34% | 422,092 |
| Jul 17, 2026 | $1.24 | $1.32 | $1.23 | $1.28 | +1.59% | 523,945 |
| Jul 16, 2026 | $1.27 | $1.27 | $1.23 | $1.26 | -2.33% | 552,942 |
| Jul 15, 2026 | $1.28 | $1.30 | $1.24 | $1.29 | 0.00% | 577,350 |
| Jul 14, 2026 | $1.32 | $1.35 | $1.28 | $1.29 | -3.01% | 722,115 |
| Jul 13, 2026 | $1.31 | $1.34 | $1.24 | $1.33 | +0.76% | 1,048,014 |
| Jul 10, 2026 | $1.30 | $1.33 | $1.20 | $1.32 | +0.76% | 1,410,330 |
| Jul 9, 2026 | $1.31 | $1.35 | $1.28 | $1.31 | +0.77% | 757,100 |
| Jul 8, 2026 | $1.40 | $1.42 | $1.28 | $1.30 | -7.14% | 1,734,050 |
| Jul 7, 2026 | $1.37 | $1.43 | $1.36 | $1.40 | +1.45% | 555,272 |
| Jul 6, 2026 | $1.44 | $1.46 | $1.36 | $1.38 | -2.13% | 845,078 |
| Jul 2, 2026 | $1.38 | $1.51 | $1.35 | $1.41 | +3.68% | 1,669,397 |
| Jul 1, 2026 | $1.48 | $1.49 | $1.32 | $1.36 | -7.48% | 1,381,689 |
| Jun 30, 2026 | $1.40 | $1.50 | $1.40 | $1.47 | +5.76% | 1,503,037 |
| Jun 29, 2026 | $1.32 | $1.41 | $1.31 | $1.39 | +5.30% | 1,192,651 |
| Jun 26, 2026 | $1.23 | $1.33 | $1.22 | $1.32 | +7.32% | 1,349,551 |
| Jun 25, 2026 | $1.27 | $1.28 | $1.22 | $1.23 | -1.60% | 1,109,225 |
| Jun 24, 2026 | $1.24 | $1.28 | $1.23 | $1.25 | +1.63% | 607,452 |
| Jun 23, 2026 | $1.23 | $1.29 | $1.22 | $1.23 | 0.00% | 460,222 |
| Jun 22, 2026 | $1.18 | $1.28 | $1.18 | $1.23 | +4.24% | 1,067,715 |
| Jun 18, 2026 | $1.22 | $1.26 | $1.16 | $1.18 | -1.67% | 744,070 |
| Jun 17, 2026 | $1.17 | $1.24 | $1.16 | $1.20 | +3.45% | 707,916 |
| Jun 16, 2026 | $1.21 | $1.21 | $1.15 | $1.16 | -3.33% | 805,367 |
| Jun 15, 2026 | $1.20 | $1.25 | $1.18 | $1.20 | +2.56% | 811,581 |
| Jun 12, 2026 | $1.17 | $1.24 | $1.17 | $1.17 | -1.68% | 609,702 |
| Jun 11, 2026 | $1.16 | $1.21 | $1.14 | $1.19 | +3.48% | 775,276 |
| Jun 10, 2026 | $1.12 | $1.19 | $1.11 | $1.15 | +1.32% | 732,451 |
| Jun 9, 2026 | $1.18 | $1.22 | $1.10 | $1.14 | -1.30% | 1,017,989 |
| Jun 8, 2026 | $1.22 | $1.23 | $1.10 | $1.15 | -9.45% | 2,283,639 |
| Jun 5, 2026 | $1.39 | $1.39 | $1.27 | $1.27 | -7.30% | 1,358,025 |
| Jun 4, 2026 | $1.34 | $1.48 | $1.34 | $1.37 | +5.38% | 1,482,685 |
| Jun 3, 2026 | $1.38 | $1.40 | $1.29 | $1.30 | -5.11% | 1,299,641 |
| Jun 2, 2026 | $1.40 | $1.44 | $1.35 | $1.37 | -1.44% | 883,676 |
| Jun 1, 2026 | $1.37 | $1.43 | $1.33 | $1.39 | +0.72% | 1,083,252 |
| May 29, 2026 | $1.41 | $1.42 | $1.35 | $1.38 | 0.00% | 516,677 |
| May 28, 2026 | $1.43 | $1.43 | $1.35 | $1.38 | +1.47% | 696,835 |
| May 27, 2026 | $1.40 | $1.46 | $1.35 | $1.36 | -3.55% | 759,748 |
| May 26, 2026 | $1.44 | $1.45 | $1.32 | $1.41 | -0.70% | 1,404,378 |
| May 22, 2026 | $1.37 | $1.46 | $1.37 | $1.42 | +3.65% | 911,026 |
| May 21, 2026 | $1.33 | $1.41 | $1.30 | $1.37 | +3.01% | 777,920 |
| May 20, 2026 | $1.23 | $1.35 | $1.22 | $1.33 | +9.02% | 1,139,278 |
| May 19, 2026 | $1.25 | $1.29 | $1.21 | $1.22 | -2.40% | 1,094,067 |
| May 18, 2026 | $1.35 | $1.39 | $1.23 | $1.25 | -7.41% | 1,800,546 |
| May 15, 2026 | $1.42 | $1.45 | $1.32 | $1.35 | -5.59% | 1,913,877 |
| May 14, 2026 | $1.48 | $1.50 | $1.43 | $1.43 | -3.38% | 1,243,459 |
| May 13, 2026 | $1.58 | $1.60 | $1.48 | $1.48 | -6.33% | 917,370 |
| May 12, 2026 | $1.58 | $1.60 | $1.52 | $1.58 | +0.64% | 585,153 |
| May 11, 2026 | $1.55 | $1.70 | $1.50 | $1.57 | +1.95% | 1,559,678 |
| May 8, 2026 | $1.62 | $1.70 | $1.53 | $1.54 | -5.52% | 1,089,300 |
| May 7, 2026 | $1.60 | $1.65 | $1.55 | $1.63 | +1.87% | 989,523 |
| May 6, 2026 | $1.64 | $1.73 | $1.59 | $1.60 | +5.26% | 1,845,782 |
| May 5, 2026 | $1.52 | $1.56 | $1.46 | $1.52 | +2.70% | 1,144,136 |
| May 4, 2026 | $1.37 | $1.53 | $1.28 | $1.48 | +8.03% | 2,555,743 |
| May 1, 2026 | $1.37 | $1.39 | $1.32 | $1.37 | +0.74% | 1,311,727 |
| Apr 30, 2026 | $1.47 | $1.50 | $1.35 | $1.36 | -6.21% | 2,015,196 |
| Apr 29, 2026 | $1.50 | $1.54 | $1.43 | $1.45 | -5.23% | 1,536,950 |
| Apr 28, 2026 | $1.72 | $1.75 | $1.53 | $1.53 | -11.56% | 2,243,112 |
| Apr 27, 2026 | $1.90 | $1.93 | $1.72 | $1.73 | -8.47% | 2,461,247 |
| Apr 24, 2026 | $1.89 | $1.99 | $1.85 | $1.89 | +1.07% | 1,249,480 |
| Apr 23, 2026 | $1.87 | $1.93 | $1.83 | $1.87 | +1.08% | 1,167,701 |
| Apr 22, 2026 | $1.94 | $1.97 | $1.79 | $1.85 | -3.14% | 1,624,125 |
| Apr 21, 2026 | $2.06 | $2.06 | $1.90 | $1.91 | -6.83% | 1,515,839 |
| Apr 20, 2026 | $2.21 | $2.24 | $2.03 | $2.05 | -7.24% | 1,718,681 |
| Apr 17, 2026 | $1.98 | $2.22 | $1.95 | $2.21 | +14.51% | 3,436,966 |
| Apr 16, 2026 | $1.97 | $2.00 | $1.89 | $1.93 | -2.03% | 1,082,935 |
| Apr 15, 2026 | $1.97 | $1.99 | $1.86 | $1.97 | +1.03% | 1,213,556 |
| Apr 14, 2026 | $1.90 | $1.97 | $1.85 | $1.95 | +3.72% | 1,546,753 |
| Apr 13, 2026 | $1.86 | $1.95 | $1.84 | $1.88 | +0.53% | 1,349,590 |
| Apr 10, 2026 | $1.85 | $1.88 | $1.74 | $1.87 | +1.08% | 1,133,515 |
| Apr 9, 2026 | $1.73 | $1.91 | $1.68 | $1.85 | +5.11% | 2,234,333 |
| Apr 8, 2026 | $1.90 | $2.00 | $1.73 | $1.76 | -7.37% | 4,263,926 |
| Apr 7, 2026 | $1.53 | $1.91 | $1.43 | $1.90 | +25.83% | 5,663,327 |
| Apr 6, 2026 | $1.53 | $1.55 | $1.49 | $1.51 | -1.95% | 1,352,972 |
| Apr 2, 2026 | $1.47 | $1.54 | $1.39 | $1.54 | +3.36% | 1,183,562 |
| Apr 1, 2026 | $1.53 | $1.55 | $1.46 | $1.49 | -2.61% | 1,313,350 |
| Mar 31, 2026 | $1.33 | $1.59 | $1.32 | $1.53 | +15.91% | 3,899,392 |
| Mar 30, 2026 | $1.36 | $1.36 | $1.28 | $1.32 | 0.00% | 864,740 |
| Mar 27, 2026 | $1.36 | $1.42 | $1.27 | $1.32 | -3.65% | 1,851,823 |
| Mar 26, 2026 | $1.25 | $1.43 | $1.21 | $1.37 | +12.30% | 2,904,809 |
| Mar 25, 2026 | $1.14 | $1.27 | $1.14 | $1.22 | +7.96% | 1,935,028 |
| Mar 24, 2026 | $1.12 | $1.14 | $1.07 | $1.13 | +0.89% | 1,027,378 |
| Mar 23, 2026 | $1.19 | $1.19 | $1.09 | $1.12 | -1.75% | 1,058,104 |
| Mar 20, 2026 | $1.15 | $1.16 | $1.10 | $1.14 | +4.59% | 984,897 |
| Mar 19, 2026 | $1.15 | $1.16 | $1.09 | $1.09 | -6.84% | 1,540,354 |
| Mar 18, 2026 | $1.21 | $1.22 | $1.13 | $1.17 | -4.10% | 1,318,789 |
| Mar 17, 2026 | $1.27 | $1.29 | $1.19 | $1.22 | -2.40% | 1,358,937 |
| Mar 16, 2026 | $1.40 | $1.42 | $1.24 | $1.25 | -8.09% | 1,675,008 |
| Mar 13, 2026 | $1.41 | $1.45 | $1.34 | $1.36 | -3.55% | 610,676 |
| Mar 12, 2026 | $1.46 | $1.47 | $1.40 | $1.41 | -6.00% | 751,559 |
| Mar 11, 2026 | $1.49 | $1.50 | $1.43 | $1.50 | +2.04% | 558,391 |
| Mar 10, 2026 | $1.42 | $1.59 | $1.42 | $1.47 | +3.52% | 1,722,210 |
| Mar 9, 2026 | $1.35 | $1.50 | $1.33 | $1.42 | +2.16% | 1,413,321 |
| Mar 6, 2026 | $1.34 | $1.39 | $1.33 | $1.39 | +1.46% | 527,874 |
| Mar 5, 2026 | $1.38 | $1.41 | $1.33 | $1.37 | -1.44% | 578,505 |
| Mar 4, 2026 | $1.39 | $1.41 | $1.32 | $1.39 | +4.51% | 759,602 |
| Mar 3, 2026 | $1.32 | $1.37 | $1.25 | $1.33 | -2.92% | 1,150,102 |
| Mar 2, 2026 | $1.38 | $1.42 | $1.31 | $1.37 | 0.00% | 878,263 |
| Feb 27, 2026 | $1.42 | $1.46 | $1.33 | $1.37 | -5.52% | 1,165,440 |
| Feb 26, 2026 | $1.40 | $1.45 | $1.40 | $1.45 | +2.84% | 873,119 |
| Feb 25, 2026 | $1.38 | $1.44 | $1.34 | $1.41 | +7.63% | 1,308,742 |
| Feb 24, 2026 | $1.31 | $1.37 | $1.28 | $1.31 | +2.34% | 1,197,365 |
| Feb 23, 2026 | $1.34 | $1.34 | $1.25 | $1.28 | -3.03% | 495,090 |
| Feb 20, 2026 | $1.30 | $1.37 | $1.29 | $1.32 | 0.00% | 758,838 |
| Feb 19, 2026 | $1.30 | $1.33 | $1.26 | $1.32 | +3.13% | 660,188 |
| Feb 18, 2026 | $1.32 | $1.35 | $1.27 | $1.28 | -3.76% | 708,273 |
| Feb 17, 2026 | $1.27 | $1.36 | $1.25 | $1.33 | +6.40% | 774,839 |
| Feb 13, 2026 | $1.25 | $1.29 | $1.24 | $1.25 | 0.00% | 326,956 |
| Feb 12, 2026 | $1.34 | $1.34 | $1.20 | $1.25 | -4.58% | 817,539 |
| Feb 11, 2026 | $1.36 | $1.37 | $1.26 | $1.31 | -2.96% | 656,898 |
| Feb 10, 2026 | $1.29 | $1.40 | $1.29 | $1.35 | +3.85% | 1,092,289 |
| Feb 9, 2026 | $1.22 | $1.36 | $1.21 | $1.30 | +6.56% | 1,045,494 |
| Feb 6, 2026 | $1.17 | $1.22 | $1.11 | $1.22 | +7.02% | 1,187,798 |
| Feb 5, 2026 | $1.10 | $1.22 | $1.09 | $1.14 | +4.59% | 2,765,047 |
| Feb 4, 2026 | $1.12 | $1.13 | $1.03 | $1.09 | -1.80% | 1,009,465 |
| Feb 3, 2026 | $1.12 | $1.17 | $1.06 | $1.11 | +0.91% | 845,857 |
| Feb 2, 2026 | $1.12 | $1.17 | $1.04 | $1.10 | -1.79% | 1,394,240 |
| Jan 30, 2026 | $1.17 | $1.21 | $1.11 | $1.12 | -5.08% | 1,230,627 |
| Jan 29, 2026 | $1.27 | $1.27 | $1.16 | $1.18 | -6.35% | 1,637,000 |
| Jan 28, 2026 | $1.31 | $1.32 | $1.24 | $1.26 | -3.08% | 697,427 |
| Jan 27, 2026 | $1.30 | $1.32 | $1.24 | $1.30 | +2.36% | 878,777 |
| Jan 26, 2026 | $1.33 | $1.34 | $1.26 | $1.27 | -5.22% | 1,118,485 |
| Jan 23, 2026 | $1.43 | $1.43 | $1.33 | $1.34 | -6.29% | 1,141,062 |
| Jan 22, 2026 | $1.41 | $1.48 | $1.38 | $1.43 | +1.42% | 738,440 |
| Jan 21, 2026 | $1.40 | $1.43 | $1.35 | $1.41 | +2.17% | 910,979 |
| Jan 20, 2026 | $1.34 | $1.43 | $1.31 | $1.38 | -2.13% | 1,147,826 |
| Jan 16, 2026 | $1.41 | $1.44 | $1.31 | $1.41 | +1.08% | 1,588,621 |
| Jan 15, 2026 | $1.66 | $1.66 | $1.38 | $1.40 | -13.89% | 2,494,574 |
| Jan 14, 2026 | $1.52 | $1.66 | $1.50 | $1.62 | +6.58% | 2,380,464 |
| Jan 13, 2026 | $1.52 | $1.53 | $1.43 | $1.52 | +4.11% | 1,953,680 |
| Jan 12, 2026 | $1.46 | $1.55 | $1.43 | $1.46 | +2.82% | 2,832,242 |
| Jan 9, 2026 | $1.36 | $1.44 | $1.34 | $1.42 | +5.97% | 1,475,120 |
| Jan 8, 2026 | $1.34 | $1.36 | $1.27 | $1.34 | +0.75% | 789,029 |
| Jan 7, 2026 | $1.24 | $1.37 | $1.24 | $1.33 | +5.56% | 900,926 |
| Jan 6, 2026 | $1.28 | $1.28 | $1.23 | $1.26 | -1.56% | 599,157 |
| Jan 5, 2026 | $1.35 | $1.36 | $1.27 | $1.28 | -4.48% | 883,689 |
| Jan 2, 2026 | $1.26 | $1.35 | $1.24 | $1.34 | +8.06% | 675,286 |
| Dec 31, 2025 | $1.20 | $1.26 | $1.20 | $1.24 | +1.64% | 869,362 |
| Dec 30, 2025 | $1.24 | $1.24 | $1.20 | $1.22 | +0.83% | 703,532 |
| Dec 29, 2025 | $1.31 | $1.33 | $1.21 | $1.21 | -8.33% | 917,300 |
| Dec 26, 2025 | $1.27 | $1.34 | $1.24 | $1.32 | +2.33% | 532,936 |
| Dec 24, 2025 | $1.27 | $1.30 | $1.25 | $1.29 | +1.57% | 492,924 |
| Dec 23, 2025 | $1.33 | $1.35 | $1.25 | $1.27 | -4.51% | 894,619 |
| Dec 22, 2025 | $1.40 | $1.41 | $1.33 | $1.33 | -5.00% | 1,079,976 |
| Dec 19, 2025 | $1.38 | $1.40 | $1.30 | $1.40 | +3.70% | 1,494,134 |
| Dec 18, 2025 | $1.35 | $1.38 | $1.31 | $1.35 | 0.00% | 770,179 |
| Dec 17, 2025 | $1.38 | $1.42 | $1.31 | $1.35 | -1.46% | 974,477 |
| Dec 16, 2025 | $1.37 | $1.38 | $1.28 | $1.37 | +2.24% | 1,087,650 |
| Dec 15, 2025 | $1.47 | $1.47 | $1.28 | $1.34 | -4.96% | 1,693,389 |
| Dec 12, 2025 | $1.53 | $1.54 | $1.41 | $1.41 | -7.24% | 1,205,466 |
| Dec 11, 2025 | $1.53 | $1.54 | $1.40 | $1.52 | -1.30% | 2,166,768 |
| Dec 10, 2025 | $1.38 | $1.56 | $1.35 | $1.54 | +14.93% | 3,219,424 |
| Dec 9, 2025 | $1.35 | $1.42 | $1.31 | $1.34 | -0.74% | 1,438,905 |
| Dec 8, 2025 | $1.25 | $1.38 | $1.19 | $1.35 | +10.66% | 1,952,097 |
| Dec 5, 2025 | $1.37 | $1.46 | $1.19 | $1.22 | +2.52% | 4,952,191 |
| Dec 4, 2025 | $1.04 | $1.20 | $1.02 | $1.19 | +13.33% | 1,719,559 |
| Dec 3, 2025 | $1.00 | $1.07 | $0.9603 | $1.05 | +9.68% | 1,602,000 |
| Dec 2, 2025 | $1.04 | $1.04 | $0.95 | $0.9573 | -5.22% | 1,667,059 |
| Dec 1, 2025 | $1.07 | $1.07 | $1.01 | $1.01 | -7.34% | 867,050 |
| Nov 28, 2025 | $1.05 | $1.12 | $1.05 | $1.09 | +1.87% | 691,559 |
| Nov 26, 2025 | $1.05 | $1.10 | $1.02 | $1.07 | +3.88% | 1,019,012 |
| Nov 25, 2025 | $1.02 | $1.04 | $0.9821 | $1.03 | +1.98% | 1,052,650 |
| Nov 24, 2025 | $0.97 | $1.02 | $0.9301 | $1.01 | +2.85% | 1,100,427 |
| Nov 21, 2025 | $0.98 | $1.00 | $0.8719 | $0.982 | -1.80% | 2,546,390 |
| Nov 20, 2025 | $1.11 | $1.14 | $1.00 | $1.00 | -9.09% | 1,571,932 |
| Nov 19, 2025 | $1.16 | $1.18 | $1.06 | $1.10 | -6.78% | 1,419,068 |
| Nov 18, 2025 | $1.15 | $1.18 | $1.12 | $1.18 | +1.72% | 1,017,028 |
| Nov 17, 2025 | $1.25 | $1.25 | $1.15 | $1.16 | -9.38% | 1,980,751 |
| Nov 14, 2025 | $1.27 | $1.32 | $1.26 | $1.28 | -0.78% | 698,707 |
| Nov 13, 2025 | $1.36 | $1.37 | $1.28 | $1.29 | -5.84% | 1,577,396 |
| Nov 12, 2025 | $1.42 | $1.42 | $1.34 | $1.37 | -2.14% | 496,659 |
| Nov 11, 2025 | $1.37 | $1.41 | $1.33 | $1.40 | +2.19% | 1,026,373 |
| Nov 10, 2025 | $1.40 | $1.40 | $1.33 | $1.37 | 0.00% | 904,432 |
| Nov 7, 2025 | $1.27 | $1.38 | $1.24 | $1.37 | +5.38% | 1,172,386 |
| Nov 6, 2025 | $1.33 | $1.34 | $1.28 | $1.30 | -2.99% | 553,908 |
| Nov 5, 2025 | $1.25 | $1.36 | $1.22 | $1.34 | +6.35% | 909,499 |
| Nov 4, 2025 | $1.29 | $1.32 | $1.24 | $1.26 | -4.55% | 1,219,201 |
| Nov 3, 2025 | $1.38 | $1.40 | $1.27 | $1.32 | -2.94% | 1,326,181 |
| Oct 31, 2025 | $1.36 | $1.38 | $1.31 | $1.36 | – | 818,239 |
Seasonality
BMEA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | 2.5% | 16.4% | -15.7% | 11.4% | 7.9% | -5.0% | 13.8% | -4.5% | -19.2% | -4.9% | -11.5% |
| Months up | 3 of 5 | 2 of 5 | 2 of 5 | 0 of 5 | 4 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 2 of 6 | 1 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -9.7% | 22.3% | 11.7% | -11.1% | 1.5% | 6.5% | -20.4% | 43.6% | -20.8% | -51.9% | -12.0% | |
| 2025 | 7.7% | -30.9% | -26.3% | -1.4% | -31.4% | 25.0% | -7.8% | 17.5% | 3.6% | -32.7% | -19.9% | 13.8% |
| 2024 | 24.5% | -3.2% | -14.6% | -28.2% | -2.0% | -57.2% | 23.8% | 31.6% | 37.8% | -7.2% | -22.7% | -46.4% |
| 2023 | 12.9% | 34.9% | 141.5% | -5.0% | 15.2% | -35.4% | 1.4% | -24.2% | -18.4% | -25.7% | 47.5% | -3.6% |
| 2022 | -3.9% | -10.5% | -30.4% | -32.7% | 83.0% | 118.2% | -11.5% | 8.5% | -15.0% | 12.5% | -34.6% | 17.2% |
| 2021 | 2.1% | -9.8% | -15.5% | 5.8% | -14.2% | -10.3% | 12.4% | -38.3% |
See a number that looks wrong?