Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	20.98	22.14	20.76	21.72	21.72	0.28%	2,202,844
Nov 13, 2025	21.61	24.08	21.16	21.66	21.66	-0.96%	3,650,794
Nov 12, 2025	22.19	22.66	21.55	21.87	21.87	-2.71%	1,794,333
Nov 11, 2025	21.65	22.94	21.33	22.48	22.48	3.83%	1,736,856
Nov 10, 2025	23.23	23.36	21.47	21.65	21.65	-2.52%	1,763,451
Nov 7, 2025	22.12	22.55	21.16	22.21	22.21	-4.06%	2,277,182
Nov 6, 2025	23.05	23.40	22.17	23.15	23.15	0.35%	2,353,177
Nov 5, 2025	22.96	23.57	22.32	23.07	23.07	1.45%	2,165,839
Nov 4, 2025	23.12	23.95	22.58	22.74	22.74	-6.23%	3,241,125
Nov 3, 2025	24.67	25.19	23.04	24.25	24.25	-3.04%	2,901,318
Oct 31, 2025	23.80	26.17	23.50	25.01	25.01	5.08%	3,593,771
Oct 30, 2025	24.38	24.95	23.72	23.80	23.80	-3.92%	1,733,705
Oct 29, 2025	26.40	26.40	24.42	24.77	24.77	-6.28%	2,121,132
Oct 28, 2025	26.67	26.67	25.80	26.43	26.43	-1.12%	1,272,544