Skip to main content
logo
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
25.60
-1.16 (-4.33%)
At close: Dec 17, 2025, 4:00 PM EST
25.66
+0.06 (0.23%)
Pre-market: Dec 18, 2025, 7:33 AM EST

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202526.8027.8725.5325.6025.60-4.33%1,455,406
Dec 16, 202526.5527.3826.3726.7626.76-0.26%1,340,173
Dec 15, 202527.4728.1026.5626.8326.83-1.94%1,877,413
Dec 12, 202527.5027.9126.8327.3627.36-0.55%1,562,898
Dec 11, 202527.2528.0927.0027.5127.510.40%1,394,979
Dec 10, 202526.3228.2825.8627.4027.403.47%1,640,475
Dec 9, 202526.6627.1326.1226.4826.48-2.29%1,116,444
Dec 8, 202527.5528.1426.7727.1027.100.04%1,527,566
Dec 5, 202528.7928.8727.0027.0927.09-6.30%2,140,071
Dec 4, 202526.3929.1626.3528.9128.918.12%2,772,202
Dec 3, 202523.4826.8523.3026.7426.7414.42%2,660,400
Dec 2, 202524.0324.3823.3423.3723.37-2.83%1,572,604
Dec 1, 202524.7825.2424.0024.0524.05-5.05%1,851,419
Nov 28, 202525.1125.5624.5725.3325.331.20%832,187
Nov 26, 202524.9725.2624.3825.0325.031.38%1,366,288
Nov 25, 202523.4925.2523.3324.6924.694.53%3,624,852
Nov 24, 202522.4023.8822.3023.6223.626.35%4,096,453
Nov 21, 202520.5122.4820.3922.2122.217.82%1,945,835
Nov 20, 202521.4022.2720.2320.6020.60-1.81%1,620,324
Nov 19, 202522.0022.4720.9620.9820.98-4.29%1,652,641
Nov 18, 202521.7622.5621.2621.9221.92-0.45%1,596,277
Nov 17, 202521.1522.7220.8022.0222.021.38%2,029,307
Nov 14, 202520.9822.1420.7621.7221.720.28%2,202,844
Nov 13, 202521.6124.0821.1621.6621.66-0.96%3,650,794
Nov 12, 202522.1922.6621.5521.8721.87-2.71%1,794,333
Nov 11, 202521.6522.9421.3322.4822.483.83%1,736,856
Nov 10, 202523.2323.3621.4721.6521.65-2.52%1,763,451
Nov 7, 202522.1222.5521.1622.2122.21-4.06%2,277,182
Nov 6, 202523.0523.4022.1723.1523.150.35%2,353,177
Nov 5, 202522.9623.5722.3223.0723.071.45%2,165,839
Nov 4, 202523.1223.9522.5822.7422.74-6.23%3,241,125
Nov 3, 202524.6725.1923.0424.2524.25-3.04%2,901,318
Oct 31, 202523.8026.1723.5025.0125.015.08%3,593,771
Oct 30, 202524.3824.9523.7223.8023.80-3.92%1,733,705
Oct 29, 202526.4026.4024.4224.7724.77-6.28%2,121,132
Oct 28, 202526.6726.6725.8026.4326.43-1.12%1,272,544
Oct 27, 202526.5827.5725.9826.7326.73-4.40%3,042,958
Oct 24, 202528.6928.7127.4227.9627.96-0.85%1,549,898
Oct 23, 202527.5328.5727.2428.2028.201.88%1,435,691
Oct 22, 202529.5029.7126.9027.6827.68-7.39%4,227,036
Oct 21, 202530.6231.5429.3829.8929.89-2.38%3,471,873
Oct 20, 202526.8830.8026.8230.6230.6217.86%4,810,445
Oct 17, 202525.4726.3825.2925.9825.980.74%1,988,550
Oct 16, 202527.4128.4825.6125.7925.79-5.15%2,380,029
Oct 15, 202525.6627.4025.6627.1927.196.96%2,567,796
Oct 14, 202524.6926.0423.5325.4225.420.12%2,028,289
Oct 13, 202526.6026.8924.9525.3925.39-3.53%2,812,392
Oct 10, 202528.4828.6225.6226.3226.32-5.56%4,701,261
Oct 9, 202527.1528.7527.0927.8727.873.22%2,627,514
Oct 8, 202525.2727.5625.0827.0027.007.44%2,458,973