Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
29.01
+2.16 (8.04%)
At close: Dec 20, 2024, 4:00 PM
29.03
+0.02 (0.07%)
After-hours: Dec 20, 2024, 5:35 PM EST

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.9029.2026.7429.0129.018.04%2,744,507
Dec 19, 202425.9927.2024.9626.8526.851.51%1,673,017
Dec 18, 202428.9829.0925.7026.4526.45-7.45%1,766,456
Dec 17, 202428.9229.5328.3428.5828.58-1.21%1,542,208
Dec 16, 202428.0929.1627.7028.9328.933.58%907,260
Dec 13, 202427.8128.2927.0227.9327.93-0.46%879,040
Dec 12, 202428.6828.9527.4528.0628.06-2.91%1,057,484
Dec 11, 202430.5630.8027.6228.9028.90-4.30%1,392,489
Dec 10, 202427.7331.0027.6030.2030.209.76%2,301,862
Dec 9, 202427.7628.3326.5427.5227.523.01%1,417,442
Dec 6, 202425.6328.0025.5926.7126.715.49%1,030,308
Dec 5, 202425.5825.9725.0825.3225.32-2.69%624,935
Dec 4, 202426.0327.1225.6826.0226.020.15%660,902
Dec 3, 202427.7827.9525.7925.9825.98-8.18%804,577
Dec 2, 202427.3328.6327.0028.3028.303.38%1,037,526
Nov 29, 202427.4128.1027.0027.3727.370.63%568,879
Nov 27, 202426.0927.3026.0927.2027.205.26%646,935
Nov 26, 202426.4727.1925.0925.8425.84-3.04%716,259
Nov 25, 202425.9426.9025.5926.6526.656.39%1,217,402
Nov 22, 202423.6025.4323.1825.0525.056.23%1,187,302
Nov 21, 202424.5324.7123.3323.5823.58-3.72%1,010,234
Nov 20, 202425.2525.8724.3924.4924.49-3.16%1,212,155
Nov 19, 202423.7525.3923.6725.2925.294.85%1,154,027
Nov 18, 202424.8025.0523.7224.1224.120.29%1,281,327
Nov 15, 202426.4426.4423.6224.0524.05-8.59%2,258,990
Nov 14, 202427.5527.8226.2026.3126.31-4.33%918,334
Nov 13, 202428.2228.9127.1527.5027.50-1.57%822,506
Nov 12, 202429.6930.6627.3827.9427.94-7.94%1,590,141
Nov 11, 202427.5832.2927.5030.3530.3512.16%1,852,654
Nov 8, 202425.8827.3825.6827.0627.063.68%1,266,095
Nov 7, 202426.5627.1725.6026.1026.10-1.95%934,894
Nov 6, 202426.0027.3025.2426.6226.6211.24%2,020,878
Nov 5, 202421.6224.7921.4623.9323.93-1.77%2,301,706
Nov 4, 202422.7524.9522.5224.3624.366.24%1,388,907
Nov 1, 202422.3023.1122.0622.9322.934.66%778,406
Oct 31, 202422.6122.6121.8621.9121.91-2.62%1,127,645
Oct 30, 202421.9322.7021.7922.5022.501.49%850,336
Oct 29, 202422.3522.3521.8522.1722.17-0.81%619,016
Oct 28, 202421.9022.7421.6822.3522.353.71%569,394
Oct 25, 202422.1822.3221.5021.5521.55-2.44%1,960,123
Oct 24, 202422.0422.1421.1422.0922.091.24%927,880
Oct 23, 202422.6322.7621.7621.8221.82-4.05%1,394,522
Oct 22, 202423.0023.0922.4422.7422.74-1.77%969,631
Oct 21, 202423.3623.4622.6723.1523.15-2.11%1,025,939
Oct 18, 202424.4024.4923.1523.6523.65-2.87%1,175,291
Oct 17, 202426.1626.4323.6824.3524.35-8.77%1,619,758
Oct 16, 202426.3027.4225.7526.6926.691.33%1,467,036
Oct 15, 202426.6026.8725.9826.3426.34-0.94%876,977
Oct 14, 202424.6526.8824.5326.5926.597.56%1,370,911
Oct 11, 202422.7224.8722.7224.7224.727.34%882,870
Oct 10, 202423.0523.3422.6723.0323.03-1.75%513,740
Oct 9, 202423.2223.7222.7023.4423.440.77%489,058
Oct 8, 202423.3023.5322.9523.2623.26-0.56%524,298
Oct 7, 202423.1723.5122.9923.3923.39-0.09%826,222
Oct 4, 202423.5023.7322.9523.4123.412.05%477,400
Oct 3, 202423.1723.4422.4822.9422.94-2.38%700,461
Oct 2, 202423.2823.6023.0523.5023.500.38%610,986
Oct 1, 202424.4024.4023.1223.4123.41-4.45%909,537
Sep 30, 202424.9425.2424.2224.5024.50-2.20%845,783
Sep 27, 202425.6025.7824.7325.0525.05-0.28%654,144
Sep 26, 202425.1925.9524.6425.1225.122.53%489,378
Sep 25, 202424.7625.3524.2524.5024.50-1.09%861,167
Sep 24, 202424.7424.8524.2124.7724.770.20%1,047,186
Sep 23, 202425.8125.8324.4724.7224.72-3.63%1,034,030
Sep 20, 202425.6226.0025.2825.6525.65-1.50%1,927,453
Sep 19, 202426.6626.6725.8726.0426.042.08%633,823
Sep 18, 202425.3427.0424.9625.5125.51-0.27%787,688
Sep 17, 202426.1326.5825.1825.5825.58-0.16%831,429
Sep 16, 202426.3926.5425.4925.6225.62-2.59%590,859
Sep 13, 202424.8826.3424.7226.3026.307.79%944,750
Sep 12, 202424.2324.6723.4524.4024.401.16%531,548
Sep 11, 202423.6524.1723.1824.1224.121.99%503,700
Sep 10, 202423.3723.9023.0623.6523.651.07%457,129
Sep 9, 202423.3223.8623.1723.4023.400.39%681,754
Sep 6, 202424.2924.5823.0723.3123.31-3.60%777,634
Sep 5, 202424.2224.7623.9124.1824.180.42%369,916
Sep 4, 202424.3224.8423.8524.0824.08-1.31%531,540
Sep 3, 202426.3427.1724.3724.4024.40-8.55%679,789
Aug 30, 202427.0427.2626.1626.6826.68-0.60%389,979
Aug 29, 202426.3927.7126.1726.8426.843.03%461,089
Aug 28, 202426.0326.3025.4926.0526.05-0.91%466,000
Aug 27, 202426.9127.1225.2626.2926.29-3.02%702,622
Aug 26, 202427.1727.4026.4527.1127.111.12%663,746
Aug 23, 202424.8726.8624.2826.8126.819.34%1,421,479
Aug 22, 202425.6525.6524.4524.5224.52-3.81%499,623
Aug 21, 202424.7025.7324.4325.4925.493.91%478,638
Aug 20, 202425.0025.4124.4224.5324.53-1.88%592,597
Aug 19, 202424.5125.7024.4025.0025.002.33%1,310,114
Aug 16, 202424.7325.0524.0224.4324.43-1.73%603,567
Aug 15, 202423.9425.1123.9024.8624.866.42%722,119
Aug 14, 202424.3524.4423.2223.3623.36-4.03%707,058
Aug 13, 202424.0424.4323.6824.3424.341.50%521,303
Aug 12, 202424.5124.5123.7223.9823.98-1.96%808,709
Aug 9, 202424.9525.2924.1524.4624.46-1.81%522,403
Aug 8, 202425.0325.2224.3824.9124.911.84%524,442
Aug 7, 202425.5125.9924.3724.4624.46-4.15%1,170,412
Aug 6, 202425.6526.2924.6025.5225.52-0.35%1,205,195
Aug 5, 202424.7526.5923.1725.6125.61-6.64%1,499,672
Aug 2, 202428.6528.7926.5527.4327.43-9.50%1,372,071
Aug 1, 202431.1231.6729.7630.3130.31-4.20%1,294,654