Skip to main content
logo
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
25.23
-0.44 (-1.71%)
At close: Oct 6, 2026, 4:00 PM EDT
25.23
0.00 (0.00%)
Pre-market: Oct 7, 2026, 5:48 AM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202626.8026.9424.8725.2325.23-1.71%2,522,986
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
Aug 19, 202628.4129.1627.6429.0729.079.41%3,095,209
Aug 18, 202626.1826.9326.0026.5726.57-1.96%1,187,402
Aug 17, 202626.5227.2426.4027.1027.101.31%1,467,600
Aug 14, 202626.6426.8825.7126.7526.750.91%1,227,442
Aug 13, 202627.2627.4926.2626.5126.51-0.75%2,001,454
Aug 12, 202627.0027.3126.6226.7126.71-0.52%1,459,733
Aug 11, 202627.4527.5726.5326.8526.85-1.58%1,327,728
Aug 10, 202627.4627.9527.1127.2827.28-0.73%1,252,230
Aug 7, 202627.7128.3527.1327.4827.480.84%1,322,993
Aug 6, 202626.7127.9926.5627.2527.250.66%1,165,816
Aug 5, 202628.4228.4726.6227.0727.07-4.51%2,054,486
Aug 4, 202626.7328.4226.4228.3528.359.42%2,146,718
Aug 3, 202625.5526.2524.6725.9125.911.53%1,293,106
Jul 31, 202626.8326.9325.3625.5225.52-3.66%1,067,692
Jul 30, 202626.0326.5225.3726.4926.491.81%1,449,214
Jul 29, 202626.1927.0225.6526.0226.02-1.03%1,564,444
Jul 28, 202625.0026.3024.6726.2926.294.87%2,295,452