Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
25.79
-1.40 (-5.15%)
At close: Oct 16, 2025, 4:00 PM EDT
24.55
-1.24 (-4.81%)
Pre-market: Oct 17, 2025, 4:15 AM EDT
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.41 | 28.48 | 25.61 | 25.79 | 25.79 | -5.15% | 2,380,029 |
| Oct 15, 2025 | 25.66 | 27.40 | 25.66 | 27.19 | 27.19 | 6.96% | 2,567,796 |
| Oct 14, 2025 | 24.69 | 26.04 | 23.53 | 25.42 | 25.42 | 0.12% | 2,028,289 |
| Oct 13, 2025 | 26.60 | 26.89 | 24.95 | 25.39 | 25.39 | -3.53% | 2,812,392 |
| Oct 10, 2025 | 28.48 | 28.62 | 25.62 | 26.32 | 26.32 | -5.56% | 4,701,261 |
| Oct 9, 2025 | 27.15 | 28.75 | 27.09 | 27.87 | 27.87 | 3.22% | 2,627,514 |
| Oct 8, 2025 | 25.27 | 27.56 | 25.08 | 27.00 | 27.00 | 7.44% | 2,458,973 |
| Oct 7, 2025 | 26.00 | 26.10 | 24.67 | 25.13 | 25.13 | -2.94% | 1,434,574 |
| Oct 6, 2025 | 26.02 | 26.48 | 25.77 | 25.89 | 25.89 | 0.54% | 2,090,325 |
| Oct 3, 2025 | 25.90 | 26.17 | 25.06 | 25.75 | 25.75 | 0.63% | 2,254,554 |
| Oct 2, 2025 | 24.54 | 25.89 | 24.22 | 25.59 | 25.59 | 6.05% | 2,116,249 |
| Oct 1, 2025 | 24.16 | 24.96 | 23.91 | 24.13 | 24.13 | -0.58% | 1,946,969 |
| Sep 30, 2025 | 23.94 | 24.45 | 23.33 | 24.27 | 24.27 | 1.51% | 2,085,716 |
| Sep 29, 2025 | 23.15 | 24.24 | 22.76 | 23.91 | 23.91 | 4.09% | 1,976,037 |
| Sep 26, 2025 | 23.17 | 23.43 | 22.53 | 22.97 | 22.97 | -0.52% | 1,984,285 |
| Sep 25, 2025 | 22.69 | 23.54 | 22.50 | 23.09 | 23.09 | -2.12% | 1,697,274 |
| Sep 24, 2025 | 23.96 | 25.09 | 23.53 | 23.59 | 23.59 | -0.59% | 1,685,649 |
| Sep 23, 2025 | 24.42 | 24.71 | 23.58 | 23.73 | 23.73 | -2.79% | 1,845,628 |
| Sep 22, 2025 | 24.35 | 25.11 | 23.35 | 24.41 | 24.41 | 0.37% | 1,867,773 |
| Sep 19, 2025 | 25.39 | 25.69 | 24.11 | 24.32 | 24.32 | -3.11% | 4,271,034 |
| Sep 18, 2025 | 23.22 | 25.13 | 23.00 | 25.10 | 25.10 | 11.80% | 3,826,718 |
| Sep 17, 2025 | 23.00 | 23.57 | 21.92 | 22.45 | 22.45 | -2.01% | 3,426,186 |
| Sep 16, 2025 | 21.31 | 23.19 | 20.81 | 22.91 | 22.91 | 7.66% | 3,251,924 |
| Sep 15, 2025 | 20.88 | 21.50 | 20.78 | 21.28 | 21.28 | 3.30% | 2,196,742 |
| Sep 12, 2025 | 21.27 | 21.43 | 20.52 | 20.60 | 20.60 | -4.41% | 2,444,904 |
| Sep 11, 2025 | 19.57 | 21.59 | 19.57 | 21.55 | 21.55 | 8.40% | 3,275,714 |
| Sep 10, 2025 | 20.40 | 20.66 | 19.69 | 19.88 | 19.88 | -2.38% | 2,158,874 |
| Sep 9, 2025 | 20.07 | 20.37 | 19.36 | 20.37 | 20.37 | 2.13% | 1,959,770 |
| Sep 8, 2025 | 20.79 | 21.19 | 19.74 | 19.94 | 19.94 | -4.50% | 4,790,828 |
| Sep 5, 2025 | 18.82 | 20.92 | 18.72 | 20.88 | 20.88 | 12.62% | 4,723,498 |
| Sep 4, 2025 | 18.64 | 18.69 | 17.74 | 18.54 | 18.54 | -1.17% | 3,295,344 |
| Sep 3, 2025 | 16.75 | 20.22 | 16.52 | 18.76 | 18.76 | 15.02% | 8,591,881 |
| Sep 2, 2025 | 16.19 | 17.08 | 16.02 | 16.31 | 16.31 | -0.31% | 1,647,401 |
| 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 |