Beam Therapeutics Inc. (BMV:BEAM)
Mexico · Delayed Price · Currency is MXN 535.00
-120.00 (-18.32%)
At close: Jul 15, 2026
BMV:BEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -18.32% | 10 |
| Jul 7, 2026 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 4.22% | 65 |
| Jun 24, 2026 | 584.00 | 628.46 | 584.00 | 628.46 | 628.46 | 10.26% | 70 |
| Jun 18, 2026 | 567.00 | 570.00 | 567.00 | 570.00 | 570.00 | 1.79% | 40 |
| Jun 17, 2026 | 535.29 | 560.00 | 535.29 | 560.00 | 560.00 | 2.38% | 38 |
| Jun 5, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -3.12% | 18 |
| Jun 4, 2026 | 564.61 | 564.61 | 564.61 | 564.61 | 564.61 | - | 20 |
| May 27, 2026 | 525.00 | 564.61 | 525.00 | 564.61 | 564.61 | 12.92% | 63 |
| May 26, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8.70% | 30 |
| May 19, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -17.12% | 51 |
| May 11, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2.21% | 30 |
| May 8, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 10.31% | 50 |
| May 6, 2026 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | -6.24% | 10 |
| Apr 30, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.14% | 20 |
| Apr 22, 2026 | 535.00 | 542.00 | 535.00 | 542.00 | 542.00 | 3.63% | 80 |
| Apr 17, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.77% | 50 |
| Apr 15, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.19% | 50 |