Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
16.76
-0.23 (-1.35%)
At close: Jun 20, 2025, 4:00 PM
16.72
-0.04 (-0.22%)
After-hours: Jun 20, 2025, 7:18 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.1617.3016.3516.7616.76-1.35%2,188,017
Jun 18, 202516.6117.5316.1816.9916.991.92%1,839,045
Jun 17, 202517.4718.3316.5416.6716.670.30%3,324,085
Jun 16, 202517.5517.5516.3816.6216.62-2.58%1,639,359
Jun 13, 202516.9017.3916.7017.0617.06-2.18%1,424,905
Jun 12, 202517.5617.7417.0017.4417.44-2.52%1,401,839
Jun 11, 202518.4018.4517.7517.8917.89-1.05%1,768,705
Jun 10, 202518.2719.0518.0718.0818.08-0.50%1,263,264
Jun 9, 202519.4519.4517.9218.1718.17-2.18%1,568,505
Jun 6, 202517.6318.9717.3318.5818.589.26%3,902,892
Jun 5, 202517.1317.6316.7017.0017.00-0.87%2,031,434
Jun 4, 202516.8917.4916.8417.1517.151.60%1,363,033
Jun 3, 202516.5216.9615.8016.8816.884.26%1,480,428
Jun 2, 202516.0016.8215.6816.1916.192.27%1,993,753
May 30, 202516.1516.3915.3515.8315.83-3.00%2,294,584
May 29, 202516.7916.7915.3616.3216.32-3.32%2,328,386
May 28, 202517.0617.2716.7316.8816.88-0.88%1,403,398
May 27, 202517.3017.4716.9217.0317.031.19%1,334,130
May 23, 202516.7017.1116.6116.8316.83-2.38%962,382
May 22, 202517.1417.4816.7117.2417.240.12%1,332,568
May 21, 202517.4217.7816.9317.2217.22-2.99%1,857,047
May 20, 202517.6218.3117.2617.7517.750.54%1,435,076
May 19, 202517.4818.0017.2117.6617.66-1.31%1,071,950
May 16, 202517.4817.9617.1917.8917.893.71%1,656,570
May 15, 202517.2017.3216.6517.2517.250.06%1,207,027
May 14, 202518.0018.4216.8717.2417.24-4.49%1,664,345
May 13, 202518.5018.7517.7818.0518.05-1.04%1,733,156
May 12, 202518.4319.1517.8418.2418.244.77%2,233,454
May 9, 202517.4018.7517.3717.4117.410.93%2,383,498
May 8, 202516.2617.7515.6417.2517.256.32%3,148,936
May 7, 202516.2016.2415.5116.2316.231.47%2,638,830
May 6, 202519.3019.3415.6515.9915.99-19.32%5,159,182
May 5, 202519.8620.0519.3019.8219.82-2.08%1,957,824
May 2, 202520.0420.9019.9420.2420.242.07%1,778,298
May 1, 202519.9420.5819.3119.8319.83-0.50%1,605,841
Apr 30, 202519.1320.0818.9119.9319.931.12%2,085,216
Apr 29, 202519.8020.2019.2819.7119.71-0.45%1,536,290
Apr 28, 202519.5920.1719.3619.8019.801.43%1,269,963
Apr 25, 202519.8119.9719.3919.5219.52-3.22%1,222,475
Apr 24, 202519.8720.2019.4520.1720.171.51%1,719,803
Apr 23, 202520.0020.8119.8519.8719.873.87%2,133,328
Apr 22, 202518.3819.3118.3419.1319.134.88%1,979,605
Apr 21, 202516.7819.4816.6618.2418.247.29%3,279,094
Apr 17, 202516.5817.2016.4917.0017.002.29%1,136,640
Apr 16, 202516.9816.9816.0416.6216.62-3.82%1,738,779
Apr 15, 202516.7917.9416.6017.2817.281.65%1,985,366
Apr 14, 202515.9917.2115.7517.0017.009.89%2,891,551
Apr 11, 202514.5815.6714.5515.4715.475.74%2,395,665
Apr 10, 202515.7615.8213.9814.6314.63-10.63%3,297,802
Apr 9, 202514.1717.0413.5416.3716.3712.59%4,941,580