Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
16.36
-0.49 (-2.91%)
At close: Aug 29, 2025, 4:00 PM
16.37
+0.01 (0.06%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.87 | 17.01 | 16.27 | 16.36 | 16.36 | -2.91% | 1,898,514 |
| Aug 28, 2025 | 17.00 | 17.64 | 16.84 | 16.85 | 16.85 | -0.06% | 1,743,050 |
| Aug 27, 2025 | 16.51 | 16.92 | 16.51 | 16.86 | 16.86 | 1.32% | 1,525,441 |
| Aug 26, 2025 | 16.46 | 16.70 | 16.29 | 16.64 | 16.64 | 1.22% | 1,708,937 |
| Aug 25, 2025 | 16.81 | 16.97 | 16.38 | 16.44 | 16.44 | -1.20% | 2,055,562 |
| Aug 22, 2025 | 16.12 | 17.12 | 16.04 | 16.64 | 16.64 | 3.94% | 2,393,923 |
| Aug 21, 2025 | 16.07 | 16.10 | 15.60 | 16.01 | 16.01 | -0.31% | 2,485,834 |
| Aug 20, 2025 | 16.16 | 16.41 | 15.61 | 16.06 | 16.06 | -1.77% | 2,740,596 |
| Aug 19, 2025 | 17.04 | 17.06 | 16.34 | 16.35 | 16.35 | -4.39% | 3,107,039 |
| Aug 18, 2025 | 17.89 | 18.17 | 17.07 | 17.10 | 17.10 | -4.04% | 2,723,619 |
| Aug 15, 2025 | 17.73 | 18.13 | 17.40 | 17.82 | 17.82 | 1.08% | 2,148,411 |
| Aug 14, 2025 | 17.88 | 18.23 | 17.03 | 17.63 | 17.63 | 0.63% | 3,673,448 |
| Aug 13, 2025 | 16.90 | 17.90 | 16.80 | 17.52 | 17.52 | 3.91% | 3,613,766 |
| Aug 12, 2025 | 17.35 | 17.63 | 16.65 | 16.86 | 16.86 | -1.78% | 2,792,502 |
| Aug 11, 2025 | 17.57 | 17.70 | 16.95 | 17.17 | 17.17 | -2.58% | 1,938,699 |
| Aug 8, 2025 | 17.97 | 18.14 | 17.36 | 17.62 | 17.62 | -1.34% | 1,795,441 |
| Aug 7, 2025 | 18.38 | 18.42 | 17.58 | 17.86 | 17.86 | -2.40% | 1,798,967 |
| Aug 6, 2025 | 18.31 | 18.60 | 17.73 | 18.30 | 18.30 | -2.14% | 2,373,937 |
| Aug 5, 2025 | 19.04 | 19.08 | 17.56 | 18.70 | 18.70 | -2.20% | 3,753,630 |
| Aug 4, 2025 | 19.02 | 19.43 | 18.53 | 19.12 | 19.12 | 1.54% | 1,589,178 |
| Aug 1, 2025 | 19.07 | 19.49 | 18.64 | 18.83 | 18.83 | -4.46% | 2,714,238 |
| Jul 31, 2025 | 19.93 | 20.14 | 19.48 | 19.71 | 19.71 | -2.18% | 2,395,538 |
| Jul 30, 2025 | 20.50 | 21.40 | 20.00 | 20.15 | 20.15 | 1.10% | 2,780,785 |
| Jul 29, 2025 | 20.88 | 21.08 | 19.89 | 19.93 | 19.93 | -4.32% | 1,895,599 |
| Jul 28, 2025 | 21.90 | 22.05 | 20.78 | 20.83 | 20.83 | -4.10% | 1,770,739 |
| Jul 25, 2025 | 21.00 | 21.95 | 20.55 | 21.72 | 21.72 | 3.68% | 1,623,569 |
| Jul 24, 2025 | 22.02 | 22.35 | 20.83 | 20.95 | 20.95 | -5.46% | 2,881,286 |
| Jul 23, 2025 | 21.88 | 22.76 | 21.44 | 22.16 | 22.16 | 2.88% | 2,411,532 |
| Jul 22, 2025 | 21.41 | 21.76 | 20.86 | 21.54 | 21.54 | 2.43% | 1,938,846 |
| Jul 21, 2025 | 21.11 | 22.80 | 20.85 | 21.03 | 21.03 | 1.35% | 2,933,171 |
| Jul 18, 2025 | 20.95 | 21.72 | 20.41 | 20.75 | 20.75 | 1.47% | 2,182,061 |
| Jul 17, 2025 | 20.12 | 21.03 | 20.09 | 20.45 | 20.45 | 1.89% | 2,004,385 |
| Jul 16, 2025 | 19.76 | 20.51 | 19.66 | 20.07 | 20.07 | 2.50% | 2,143,845 |
| Jul 15, 2025 | 21.34 | 21.69 | 19.40 | 19.58 | 19.58 | -7.51% | 3,010,464 |
| Jul 14, 2025 | 21.12 | 21.75 | 20.75 | 21.17 | 21.17 | 0.05% | 2,002,761 |
| Jul 11, 2025 | 21.73 | 22.19 | 20.95 | 21.16 | 21.16 | -3.95% | 2,298,957 |
| Jul 10, 2025 | 22.51 | 22.51 | 21.04 | 22.03 | 22.03 | 2.66% | 3,310,878 |
| Jul 9, 2025 | 21.76 | 22.39 | 20.86 | 21.46 | 21.46 | 5.71% | 3,984,210 |
| Jul 8, 2025 | 19.37 | 20.71 | 19.28 | 20.30 | 20.30 | 5.84% | 3,089,337 |
| Jul 7, 2025 | 19.85 | 20.05 | 19.02 | 19.18 | 19.18 | -4.15% | 2,833,021 |
| Jul 3, 2025 | 20.20 | 20.46 | 19.57 | 20.01 | 20.01 | 0.65% | 1,364,708 |
| Jul 2, 2025 | 17.66 | 20.15 | 17.66 | 19.88 | 19.88 | 13.41% | 4,004,942 |
| Jul 1, 2025 | 16.85 | 18.23 | 16.59 | 17.53 | 17.53 | 3.06% | 1,584,868 |
| Jun 30, 2025 | 17.00 | 17.73 | 16.86 | 17.01 | 17.01 | 1.25% | 1,531,805 |
| Jun 27, 2025 | 17.32 | 17.51 | 16.75 | 16.80 | 16.80 | -1.98% | 4,494,819 |
| Jun 26, 2025 | 16.80 | 17.23 | 16.49 | 17.14 | 17.14 | 2.27% | 1,295,418 |
| Jun 25, 2025 | 17.16 | 17.33 | 16.63 | 16.76 | 16.76 | -2.27% | 1,497,376 |
| Jun 24, 2025 | 17.15 | 17.38 | 16.83 | 17.15 | 17.15 | 2.63% | 1,314,875 |
| Jun 23, 2025 | 16.67 | 16.93 | 16.11 | 16.71 | 16.71 | -0.30% | 1,346,266 |
| Jun 20, 2025 | 17.16 | 17.30 | 16.35 | 16.76 | 16.76 | -1.35% | 2,188,017 |