Beam Therapeutics Inc. (BMV:BEAM)
Mexico · Delayed Price · Currency is MXN 325.00
0.00 (0.00%)
At close: Aug 28, 2025
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 85 |
| Aug 27, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5.18% | 70 |
| Aug 26, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -4.92% | 300 |
| Aug 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.69% | 58 |
| Aug 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.52% | 153 |
| Aug 13, 2025 | 338.00 | 338.00 | 329.00 | 329.00 | 329.00 | 4.44% | 262 |
| Aug 12, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -10.00% | 70 |
| Aug 11, 2025 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -8.62% | 69 |
| Jul 30, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -4.96% | 347 |
| Jul 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.55% | 5 |
| Jul 10, 2025 | 416.00 | 416.00 | 405.00 | 405.22 | 405.22 | 1.31% | 669 |
| Jul 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 21.21% | 319 |
| Jun 25, 2025 | 323.00 | 330.00 | 323.00 | 330.00 | 330.00 | 3.13% | 155 |
| Jun 20, 2025 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.54% | 50 |
| Jun 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -6.88% | 350 |
| Jun 4, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | 25 |
| May 16, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 4.18% | 13 |
| May 15, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -6.94% | 125 |
| May 13, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 9.69% | 100 |
| May 7, 2025 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | -16.28% | 140 |
| Apr 29, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 22.50% | 81 |
| Apr 10, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 29 |
| Apr 9, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -35.42% | 25 |
| Mar 28, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 25 |
| Mar 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 50 |
| Mar 25, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 40 |