Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	27.50	28.26	27.22	27.56	27.56	0.25%	1,262,517
Feb 17, 2026	27.56	28.08	26.20	27.49	27.49	-1.54%	1,236,885
Feb 13, 2026	27.65	29.26	27.33	27.92	27.92	3.68%	1,829,379
Feb 12, 2026	26.09	27.02	25.69	26.93	26.93	3.62%	2,046,742
Feb 11, 2026	26.97	27.20	25.23	25.99	25.99	-3.56%	1,503,027
Feb 10, 2026	27.40	27.86	26.76	26.95	26.95	-1.21%	1,475,870
Feb 9, 2026	26.45	27.33	25.79	27.28	27.28	2.87%	1,076,564
Feb 6, 2026	25.63	26.68	25.21	26.52	26.52	7.24%	1,345,397
Feb 5, 2026	26.46	27.04	24.30	24.73	24.73	-8.24%	1,999,366
Feb 4, 2026	27.72	27.93	26.05	26.95	26.95	-3.37%	1,356,703
Feb 3, 2026	27.71	29.26	27.10	27.89	27.89	-0.11%	1,204,801
Feb 2, 2026	27.51	28.48	27.00	27.92	27.92	1.09%	1,304,182
Jan 30, 2026	29.00	29.04	27.44	27.62	27.62	-5.70%	1,666,559
Jan 29, 2026	28.68	29.93	28.62	29.29	29.29	0.93%	1,453,009
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