Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	16.61	17.53	16.18	16.99	16.99	1.92%	1,839,045
Jun 17, 2025	17.47	18.33	16.54	16.67	16.67	0.30%	3,324,085
Jun 16, 2025	17.55	17.55	16.38	16.62	16.62	-2.58%	1,639,359
Jun 13, 2025	16.90	17.39	16.70	17.06	17.06	-2.18%	1,424,905
Jun 12, 2025	17.56	17.74	17.00	17.44	17.44	-2.52%	1,401,839
Jun 11, 2025	18.40	18.45	17.75	17.89	17.89	-1.05%	1,768,705
Jun 10, 2025	18.27	19.05	18.07	18.08	18.08	-0.50%	1,263,264
Jun 9, 2025	19.45	19.45	17.92	18.17	18.17	-2.18%	1,568,505
Jun 6, 2025	17.63	18.97	17.33	18.58	18.58	9.26%	3,902,892
Jun 5, 2025	17.13	17.63	16.70	17.00	17.00	-0.87%	2,031,434
Jun 4, 2025	16.89	17.49	16.84	17.15	17.15	1.60%	1,363,033
Jun 3, 2025	16.52	16.96	15.80	16.88	16.88	4.26%	1,480,428
Jun 2, 2025	16.00	16.82	15.68	16.19	16.19	2.27%	1,993,753
May 30, 2025	16.15	16.39	15.35	15.83	15.83	-3.00%	2,294,584
May 29, 2025	16.79	16.79	15.36	16.32	16.32	-3.32%	2,328,386
May 28, 2025	17.06	17.27	16.73	16.88	16.88	-0.88%	1,403,398
May 27, 2025	17.30	17.47	16.92	17.03	17.03	1.19%	1,334,130
May 23, 2025	16.70	17.11	16.61	16.83	16.83	-2.38%	962,382
May 22, 2025	17.14	17.48	16.71	17.24	17.24	0.12%	1,332,568
May 21, 2025	17.42	17.78	16.93	17.22	17.22	-2.99%	1,857,047
May 20, 2025	17.62	18.31	17.26	17.75	17.75	0.54%	1,435,076
May 19, 2025	17.48	18.00	17.21	17.66	17.66	-1.31%	1,071,950
May 16, 2025	17.48	17.96	17.19	17.89	17.89	3.71%	1,656,570
May 15, 2025	17.20	17.32	16.65	17.25	17.25	0.06%	1,207,027
May 14, 2025	18.00	18.42	16.87	17.24	17.24	-4.49%	1,664,345
May 13, 2025	18.50	18.75	17.78	18.05	18.05	-1.04%	1,733,156
May 12, 2025	18.43	19.15	17.84	18.24	18.24	4.77%	2,233,454
May 9, 2025	17.40	18.75	17.37	17.41	17.41	0.93%	2,383,498
May 8, 2025	16.26	17.75	15.64	17.25	17.25	6.32%	3,148,936
May 7, 2025	16.20	16.24	15.51	16.23	16.23	1.47%	2,638,830
May 6, 2025	19.30	19.34	15.65	15.99	15.99	-19.32%	5,159,182
May 5, 2025	19.86	20.05	19.30	19.82	19.82	-2.08%	1,957,824
May 2, 2025	20.04	20.90	19.94	20.24	20.24	2.07%	1,778,298
May 1, 2025	19.94	20.58	19.31	19.83	19.83	-0.50%	1,605,841
Apr 30, 2025	19.13	20.08	18.91	19.93	19.93	1.12%	2,085,216