Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	28.68	29.93	28.62	29.00	-	-0.07%	649,550
Jan 28, 2026	30.96	30.97	28.37	29.02	29.02	-5.47%	2,075,605
Jan 27, 2026	30.91	32.26	30.32	30.70	30.70	-0.81%	1,161,068
Jan 26, 2026	31.29	31.90	30.16	30.95	30.95	-1.93%	1,708,300
Jan 23, 2026	33.98	35.06	31.49	31.56	31.56	-7.88%	2,119,017
Jan 22, 2026	31.39	35.34	30.82	34.26	34.26	10.09%	3,734,181
Jan 21, 2026	30.84	32.13	30.32	31.12	31.12	0.50%	2,207,698
Jan 20, 2026	30.12	31.59	29.80	30.97	30.97	-0.82%	1,602,360
Jan 16, 2026	31.98	32.24	30.78	31.22	31.22	-2.59%	1,611,609
Jan 15, 2026	35.34	35.51	31.90	32.05	32.05	-9.49%	2,079,728
Jan 14, 2026	34.61	36.18	34.30	35.41	35.41	2.49%	2,340,751
Jan 13, 2026	33.48	34.89	31.61	34.55	34.55	2.55%	2,379,875
Jan 12, 2026	29.50	36.44	29.16	33.69	33.69	22.29%	7,033,762
Jan 9, 2026	28.17	28.71	27.29	27.55	27.55	-1.61%	1,166,394
Jan 8, 2026	28.52	28.93	27.59	28.00	28.00	-3.21%	1,941,241
Jan 7, 2026	28.52	30.08	28.52	28.93	28.93	2.08%	1,829,448
Jan 6, 2026	26.80	30.50	26.61	28.34	28.34	5.59%	2,076,778
Jan 5, 2026	27.03	27.96	26.33	26.84	26.84	-1.11%	1,485,563
Jan 2, 2026	27.78	27.95	26.25	27.14	27.14	-2.09%	1,346,449
Dec 31, 2025	27.95	28.00	27.46	27.72	27.72	-0.36%	867,293
Dec 30, 2025	27.75	27.96	27.38	27.82	27.82	-0.07%	878,662
Dec 29, 2025	27.64	28.70	27.28	27.84	27.84	-0.50%	1,469,105
Dec 26, 2025	28.00	28.03	26.71	27.98	27.98	-0.57%	1,006,316
Dec 24, 2025	27.92	28.29	27.50	28.14	28.14	1.33%	430,099
Dec 23, 2025	27.63	27.87	27.19	27.77	27.77	-0.54%	865,636
Dec 22, 2025	26.45	28.64	26.17	27.92	27.92	5.08%	1,450,288
Dec 19, 2025	26.40	27.16	26.30	26.57	26.57	1.53%	3,212,850
Dec 18, 2025	26.00	26.77	25.80	26.17	26.17	2.23%	1,392,097
Dec 17, 2025	26.80	27.87	25.53	25.60	25.60	-4.33%	1,455,406
Dec 16, 2025	26.55	27.38	26.37	26.76	26.76	-0.26%	1,340,173
Dec 15, 2025	27.47	28.10	26.56	26.83	26.83	-1.94%	1,877,413
Dec 12, 2025	27.50	27.91	26.83	27.36	27.36	-0.55%	1,562,898
Dec 11, 2025	27.25	28.09	27.00	27.51	27.51	0.40%	1,394,979
Dec 10, 2025	26.32	28.28	25.86	27.40	27.40	3.47%	1,640,475
Dec 9, 2025	26.66	27.13	26.12	26.48	26.48	-2.29%	1,116,444
Dec 8, 2025	27.55	28.14	26.77	27.10	27.10	0.04%	1,527,566
Dec 5, 2025	28.79	28.87	27.00	27.09	27.09	-6.30%	2,140,071
Dec 4, 2025	26.39	29.16	26.35	28.91	28.91	8.12%	2,772,202
Dec 3, 2025	23.48	26.85	23.30	26.74	26.74	14.42%	2,660,400
Dec 2, 2025	24.03	24.38	23.34	23.37	23.37	-2.83%	1,572,604
Dec 1, 2025	24.78	25.24	24.00	24.05	24.05	-5.05%	1,851,419
Nov 28, 2025	25.11	25.56	24.57	25.33	25.33	1.20%	832,187
Nov 26, 2025	24.97	25.26	24.38	25.03	25.03	1.38%	1,366,288
Nov 25, 2025	23.49	25.25	23.33	24.69	24.69	4.53%	3,624,852
Nov 24, 2025	22.40	23.88	22.30	23.62	23.62	6.35%	4,096,453
Nov 21, 2025	20.51	22.48	20.39	22.21	22.21	7.82%	1,945,835
Nov 20, 2025	21.40	22.27	20.23	20.60	20.60	-1.81%	1,620,324
Nov 19, 2025	22.00	22.47	20.96	20.98	20.98	-4.29%	1,652,641
Nov 18, 2025	21.76	22.56	21.26	21.92	21.92	-0.45%	1,596,277
Nov 17, 2025	21.15	22.72	20.80	22.02	22.02	1.38%	2,029,307