Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
18.83
-0.88 (-4.46%)
At close: Aug 1, 2025, 4:00 PM
18.81
-0.02 (-0.11%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 19.76 | 20.51 | 19.66 | 20.07 | 20.07 | 2.50% | 2,143,845 |
Jul 15, 2025 | 21.34 | 21.69 | 19.40 | 19.58 | 19.58 | -7.51% | 3,010,464 |
Jul 14, 2025 | 21.12 | 21.75 | 20.75 | 21.17 | 21.17 | 0.05% | 2,002,761 |
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 |