Skip to main content
logo
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
27.11
-3.05 (-10.11%)
At close: Apr 24, 2026, 4:00 PM EDT
27.20
+0.09 (0.33%)
After-hours: Apr 24, 2026, 7:56 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202630.1730.5827.1027.1127.11-10.11%4,706,301
Apr 23, 202631.7632.1529.6730.1630.16-4.83%2,691,956
Apr 22, 202631.3031.9931.0131.6931.693.26%1,663,848
Apr 21, 202631.0431.4230.4330.6930.69-1.60%1,747,328
Apr 20, 202630.9431.4630.6131.1931.19-0.64%1,249,545
Apr 17, 202631.6432.4831.2131.3931.393.49%1,937,175
Apr 16, 202630.9730.9729.5930.3330.33-1.14%1,712,693
Apr 15, 202630.3231.3629.8730.6830.681.25%1,844,748
Apr 14, 202631.0731.5430.0730.3030.300.40%2,189,686
Apr 13, 202627.6030.5627.4730.1830.1810.03%3,337,417
Apr 10, 202626.4927.4825.7927.4327.434.18%2,002,466
Apr 9, 202625.3326.7025.2026.3326.333.50%2,010,818
Apr 8, 202625.9226.3624.6525.4425.443.88%1,851,296
Apr 7, 202624.2324.6723.4424.4924.491.07%1,890,862
Apr 6, 202624.6925.1224.1124.2324.23-1.74%1,297,474
Apr 2, 202623.5224.9923.5224.6624.661.82%1,853,576
Apr 1, 202624.0225.3024.0224.2224.221.64%2,087,713
Mar 31, 202622.3024.2022.3023.8323.838.81%2,392,840
Mar 30, 202622.3022.7721.6321.9021.90-1.31%2,264,434
Mar 27, 202623.4623.7921.9722.1922.19-6.05%2,631,163
Mar 26, 202623.1524.6022.7623.6223.622.16%2,295,726
Mar 25, 202624.4025.3423.0723.1223.12-3.47%5,332,652
Mar 24, 202624.7324.7323.6223.9523.95-4.85%1,588,787
Mar 23, 202625.3425.7624.9725.1725.172.19%1,295,345
Mar 20, 202625.0625.8224.6024.6324.63-2.15%3,102,434
Mar 19, 202624.8625.9824.5725.1725.17-0.59%1,406,820
Mar 18, 202625.5025.8925.2225.3225.32-1.97%1,686,050
Mar 17, 202625.3825.9925.2925.8325.831.33%1,336,729
Mar 16, 202625.6926.3225.4825.4925.491.31%1,475,004
Mar 13, 202626.0026.2324.7525.1625.16-1.68%1,664,475
Mar 12, 202625.2725.8324.6025.5925.59-1.88%2,684,972
Mar 11, 202625.8826.4624.9626.0826.08-1,394,548
Mar 10, 202627.4027.6725.9426.0826.08-5.58%1,341,433
Mar 9, 202626.0627.9225.8427.6227.624.07%1,243,603
Mar 6, 202624.6026.9624.6026.5426.544.00%1,608,266
Mar 5, 202626.7127.1225.4425.5225.52-7.00%2,091,152
Mar 4, 202627.7828.2626.6627.4427.440.81%2,232,306
Mar 3, 202627.1728.2926.7027.2227.22-5.12%2,886,348
Mar 2, 202627.2828.9626.9628.6928.690.81%3,329,782
Feb 27, 202628.7828.8427.5728.4628.46-1.59%1,674,973
Feb 26, 202629.5529.6328.0828.9228.92-2.33%3,041,913
Feb 25, 202633.0034.2029.5229.6129.61-8.30%2,122,916
Feb 24, 202629.7532.8329.5132.2932.2913.98%3,748,191
Feb 23, 202627.3228.3527.0628.3328.332.68%983,671
Feb 20, 202628.5028.5026.8127.5927.59-1.04%1,170,602
Feb 19, 202627.4227.9126.7527.8827.881.16%1,180,361
Feb 18, 202627.5028.2627.2227.5627.560.25%1,263,202
Feb 17, 202627.5628.0826.2027.4927.49-1.54%1,239,994
Feb 13, 202627.6529.2627.3327.9227.923.68%1,834,477
Feb 12, 202626.0927.0225.6926.9326.933.62%2,049,596