Skip to main content
logo
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
28.84
+0.06 (0.21%)
At close: Oct 29, 2026, 4:00 PM EDT
28.20
-0.64 (-2.22%)
After-hours: Oct 29, 2026, 7:56 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202628.7229.7628.4028.8428.840.21%2,000,664
Oct 28, 202624.6128.8624.5028.7828.7815.58%5,008,039
Oct 27, 202623.7325.0923.3924.9024.904.67%2,750,678
Oct 26, 202624.0024.1123.6523.7923.79-1.08%1,401,451
Oct 23, 202624.0024.1423.2424.0524.05-2.08%1,596,243
Oct 22, 202624.3925.2924.0024.5624.56-1.13%1,384,743
Oct 21, 202624.8325.2024.5024.8424.84-0.36%1,168,187
Oct 20, 202624.0025.0623.6124.9324.933.06%1,479,828
Oct 19, 202623.8924.3823.5024.1924.193.07%1,317,071
Oct 16, 202624.5624.5623.1623.4723.47-5.10%1,645,103
Oct 15, 202623.5124.9823.2024.7324.734.57%1,761,360
Oct 14, 202624.1324.2623.2823.6523.65-3.19%1,660,427
Oct 13, 202624.8824.9324.0824.4324.43-2.79%1,667,176
Oct 12, 202625.6326.0924.9425.1325.13-2.22%1,412,626
Oct 9, 202624.7226.2324.5525.7025.704.47%1,734,669
Oct 8, 202624.2624.6923.9124.6024.60-0.69%2,424,195
Oct 7, 202624.6425.3724.4524.7724.77-1.82%2,341,172
Oct 6, 202626.8026.9424.8725.2325.23-1.71%2,507,737
Oct 5, 202624.4826.0423.8325.6725.674.78%1,997,129
Oct 2, 202625.0025.4824.2124.5024.500.45%1,496,404
Oct 1, 202624.2424.9823.9624.3924.39-0.25%1,692,999
Sep 30, 202624.7925.2024.4124.4524.45-0.29%1,555,388
Sep 29, 202623.8824.7623.8824.5224.521.20%1,633,745
Sep 28, 202624.0224.6623.4424.2324.23-0.16%1,221,028
Sep 25, 202624.9724.9723.7524.2724.27-1.58%1,179,442
Sep 24, 202623.8824.8123.1624.6624.661.19%2,280,902
Sep 23, 202625.7526.2424.2224.3724.37-6.02%1,893,085
Sep 22, 202625.6226.5025.0725.9325.932.65%1,986,653
Sep 21, 202625.4525.6624.8325.2625.261.24%1,698,823
Sep 18, 202624.9225.1824.2624.9524.951.13%2,285,045
Sep 17, 202624.2825.5024.0524.6724.676.80%2,423,748
Sep 16, 202623.4123.6522.6723.1023.10-0.52%1,815,589
Sep 15, 202623.8223.8422.8623.2223.22-3.73%2,468,180
Sep 14, 202624.0224.9323.9924.1224.120.54%1,455,439
Sep 11, 202624.6424.7623.9523.9923.99-1.56%1,191,996
Sep 10, 202624.7624.8923.9824.3724.37-3.20%1,965,150
Sep 9, 202626.7026.7025.1125.1825.18-6.17%2,840,000
Sep 8, 202626.7627.3025.0426.8326.83-9.54%6,165,830
Sep 4, 202628.9129.9728.9129.6629.660.68%1,172,791
Sep 3, 202629.4929.6528.0229.4629.460.58%1,265,317
Sep 2, 202629.2730.1828.2329.2929.290.93%1,289,362
Sep 1, 202628.8229.5628.7029.0229.02-1.39%886,443
Aug 31, 202628.8229.8228.3329.4329.430.38%1,260,598
Aug 28, 202629.5330.5029.0129.3229.32-3.81%1,327,861
Aug 27, 202630.1430.8229.7230.4830.480.96%1,267,900
Aug 26, 202630.9631.0229.7630.1930.19-2.71%1,375,398
Aug 25, 202628.9431.4828.7831.0331.039.53%1,884,815
Aug 24, 202629.2529.3528.2328.3328.33-4.81%1,243,899
Aug 21, 202628.7430.5028.6129.7629.764.83%2,411,694
Aug 20, 202628.0829.1026.9828.3928.39-2.34%2,341,698