Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
23.09
-0.50 (-2.12%)
At close: Sep 25, 2025, 4:00 PM EDT
23.45
+0.36 (1.56%)
After-hours: Sep 25, 2025, 7:48 PM EDT
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 22.69 | 23.54 | 22.50 | 23.09 | 23.09 | -2.12% | 1,695,614 |
| 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 |
| 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 |