Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
30.43
-2.71 (-8.18%)
At close: Feb 21, 2025, 4:00 PM
31.00
+0.57 (1.87%)
After-hours: Feb 21, 2025, 6:57 PM EST

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202533.9133.9130.1930.4330.43-8.18%1,883,868
Feb 20, 202534.4734.7132.9233.1433.14-2.79%1,252,996
Feb 19, 202533.1434.8233.1234.0934.091.79%1,581,920
Feb 18, 202533.7635.2533.0733.4933.493.36%2,030,714
Feb 14, 202529.2534.4928.8432.4032.4013.25%3,374,549
Feb 13, 202528.9929.2228.0228.6128.610.14%1,173,768
Feb 12, 202526.3628.8026.2328.5728.576.41%1,127,815
Feb 11, 202525.9726.9425.3526.8526.851.05%780,980
Feb 10, 202527.5627.7026.1026.5726.57-3.06%1,007,545
Feb 7, 202527.5427.9826.8827.4127.41-0.87%1,129,629
Feb 6, 202528.0828.9527.5227.6527.65-0.61%1,497,038
Feb 5, 202526.1527.8925.8927.8227.828.04%1,024,093
Feb 4, 202525.7226.3525.1025.7525.750.63%774,144
Feb 3, 202525.0225.9924.3325.5925.59-1.27%844,812
Jan 31, 202527.3527.7925.5525.9225.92-4.99%932,494
Jan 30, 202526.3727.9726.2627.2827.285.29%1,034,007
Jan 29, 202526.1026.7925.0325.9125.912.57%772,423
Jan 28, 202525.9426.0724.8225.2625.26-2.51%609,900
Jan 27, 202525.4526.2525.1925.9125.91-0.27%877,671
Jan 24, 202526.2226.7625.5025.9825.98-1.18%622,189
Jan 23, 202526.0726.8825.1526.2926.29-0.38%1,293,760
Jan 22, 202524.4326.5524.0226.3926.397.58%1,164,739
Jan 21, 202523.7524.6023.5424.5324.534.65%802,899
Jan 17, 202523.8623.9523.2323.4423.440.17%950,823
Jan 16, 202523.4523.7422.8023.4023.400.04%896,954
Jan 15, 202524.6425.0722.5023.3923.390.39%1,691,337
Jan 14, 202525.5025.6222.8023.3023.30-8.77%2,400,209
Jan 13, 202525.4325.6823.7525.5425.54-3.22%1,076,220
Jan 10, 202525.9427.0525.5926.3926.39-1.53%1,708,522
Jan 8, 202526.8427.8225.9426.8026.80-1.03%1,309,891
Jan 7, 202527.0228.3926.6527.0827.082.73%1,820,812
Jan 6, 202525.5827.0024.7626.3626.363.86%1,297,199
Jan 3, 202524.9026.2024.6725.3825.382.75%892,489
Jan 2, 202524.8225.0224.1824.7024.70-0.40%1,191,870
Dec 31, 202425.4525.6424.7124.8024.80-1.86%650,029
Dec 30, 202426.2626.4124.7725.2725.27-4.96%992,728
Dec 27, 202428.5728.7526.4226.5926.59-7.35%884,487
Dec 26, 202428.4129.1127.7528.7028.70-0.38%577,223
Dec 24, 202428.7729.1228.0028.8128.810.38%263,588
Dec 23, 202429.2529.5228.3028.7028.70-1.07%747,063
Dec 20, 202426.9029.2026.7429.0129.018.04%2,744,507
Dec 19, 202425.9927.2024.9626.8526.851.51%1,673,017
Dec 18, 202428.9829.0925.7026.4526.45-7.45%1,766,456
Dec 17, 202428.9229.5328.3428.5828.58-1.21%1,542,208
Dec 16, 202428.0929.1627.7028.9328.933.58%907,260
Dec 13, 202427.8128.2927.0227.9327.93-0.46%879,040
Dec 12, 202428.6828.9527.4528.0628.06-2.91%1,057,484
Dec 11, 202430.5630.8027.6228.9028.90-4.30%1,392,489
Dec 10, 202427.7331.0027.6030.2030.209.76%2,301,862
Dec 9, 202427.7628.3326.5427.5227.523.01%1,417,442
Dec 6, 202425.6328.0025.5926.7126.715.49%1,030,308
Dec 5, 202425.5825.9725.0825.3225.32-2.69%624,935
Dec 4, 202426.0327.1225.6826.0226.020.15%660,902
Dec 3, 202427.7827.9525.7925.9825.98-8.18%804,577
Dec 2, 202427.3328.6327.0028.3028.303.38%1,037,526
Nov 29, 202427.4128.1027.0027.3727.370.63%568,879
Nov 27, 202426.0927.3026.0927.2027.205.26%646,935
Nov 26, 202426.4727.1925.0925.8425.84-3.04%716,259
Nov 25, 202425.9426.9025.5926.6526.656.39%1,217,402
Nov 22, 202423.6025.4323.1825.0525.056.23%1,187,302
Nov 21, 202424.5324.7123.3323.5823.58-3.72%1,010,234
Nov 20, 202425.2525.8724.3924.4924.49-3.16%1,212,155
Nov 19, 202423.7525.3923.6725.2925.294.85%1,154,027
Nov 18, 202424.8025.0523.7224.1224.120.29%1,281,327
Nov 15, 202426.4426.4423.6224.0524.05-8.59%2,258,990
Nov 14, 202427.5527.8226.2026.3126.31-4.33%918,334
Nov 13, 202428.2228.9127.1527.5027.50-1.57%822,506
Nov 12, 202429.6930.6627.3827.9427.94-7.94%1,590,141
Nov 11, 202427.5832.2927.5030.3530.3512.16%1,852,654
Nov 8, 202425.8827.3825.6827.0627.063.68%1,266,095
Nov 7, 202426.5627.1725.6026.1026.10-1.95%934,894
Nov 6, 202426.0027.3025.2426.6226.6211.24%2,020,878
Nov 5, 202421.6224.7921.4623.9323.93-1.77%2,301,706
Nov 4, 202422.7524.9522.5224.3624.366.24%1,388,907
Nov 1, 202422.3023.1122.0622.9322.934.66%778,406
Oct 31, 202422.6122.6121.8621.9121.91-2.62%1,127,645
Oct 30, 202421.9322.7021.7922.5022.501.49%850,336
Oct 29, 202422.3522.3521.8522.1722.17-0.81%619,016
Oct 28, 202421.9022.7421.6822.3522.353.71%569,394
Oct 25, 202422.1822.3221.5021.5521.55-2.44%1,960,123
Oct 24, 202422.0422.1421.1422.0922.091.24%927,880
Oct 23, 202422.6322.7621.7621.8221.82-4.05%1,394,522
Oct 22, 202423.0023.0922.4422.7422.74-1.77%969,631
Oct 21, 202423.3623.4622.6723.1523.15-2.11%1,025,939
Oct 18, 202424.4024.4923.1523.6523.65-2.87%1,175,291
Oct 17, 202426.1626.4323.6824.3524.35-8.77%1,619,758
Oct 16, 202426.3027.4225.7526.6926.691.33%1,467,036
Oct 15, 202426.6026.8725.9826.3426.34-0.94%876,977
Oct 14, 202424.6526.8824.5326.5926.597.56%1,370,911
Oct 11, 202422.7224.8722.7224.7224.727.34%882,870
Oct 10, 202423.0523.3422.6723.0323.03-1.75%513,740
Oct 9, 202423.2223.7222.7023.4423.440.77%489,058
Oct 8, 202423.3023.5322.9523.2623.26-0.56%524,298
Oct 7, 202423.1723.5122.9923.3923.39-0.09%826,222
Oct 4, 202423.5023.7322.9523.4123.412.05%477,400
Oct 3, 202423.1723.4422.4822.9422.94-2.38%700,461
Oct 2, 202423.2823.6023.0523.5023.500.38%610,986
Oct 1, 202424.4024.4023.1223.4123.41-4.45%909,537
Sep 30, 202424.9425.2424.2224.5024.50-2.20%845,783
Sep 27, 202425.6025.7824.7325.0525.05-0.28%654,144