Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.37	28.51	27.10	27.53	27.53	-3.03%	1,912,202
Jul 16, 2026	30.11	30.25	27.92	28.39	28.39	-7.94%	4,162,976
Jul 15, 2026	30.54	31.30	30.15	30.84	30.84	-0.16%	1,393,472
Jul 14, 2026	31.39	31.55	29.90	30.89	30.89	-0.35%	2,008,580
Jul 13, 2026	31.69	32.19	30.78	31.00	31.00	-5.14%	2,861,412
Jul 10, 2026	35.64	35.64	31.34	32.68	32.68	-8.77%	2,831,403
Jul 9, 2026	36.65	37.78	35.32	35.82	35.82	-2.87%	2,503,639
Jul 8, 2026	36.43	37.44	35.00	36.88	36.88	-2.74%	3,925,512
Jul 7, 2026	36.62	38.26	34.40	37.92	37.92	7.36%	3,941,683
Jul 6, 2026	34.82	37.30	33.73	35.32	35.32	1.52%	2,404,218
Jul 2, 2026	33.82	35.74	33.64	34.79	34.79	3.91%	2,316,284
Jul 1, 2026	34.64	35.81	32.84	33.48	33.48	-2.45%	2,167,662
Jun 30, 2026	34.85	36.06	33.62	34.32	34.32	-1.80%	1,672,353
Jun 29, 2026	35.01	36.75	34.50	34.95	34.95	0.40%	2,894,364
Jun 26, 2026	33.64	35.95	33.30	34.81	34.81	2.59%	4,788,375
Jun 25, 2026	34.12	35.50	33.21	33.93	33.93	0.09%	2,158,018
Jun 24, 2026	33.51	36.00	33.51	33.90	33.90	2.11%	3,037,805
Jun 23, 2026	35.26	36.67	32.79	33.20	33.20	-6.56%	3,604,536
Jun 22, 2026	34.91	36.88	34.82	35.53	35.53	4.07%	2,603,285
Jun 18, 2026	33.58	34.35	32.66	34.14	34.14	5.11%	3,509,471
Jun 17, 2026	31.05	34.19	30.91	32.48	32.48	4.81%	2,174,739
Jun 16, 2026	31.12	31.72	30.23	30.99	30.99	-0.42%	1,205,260
Jun 15, 2026	29.74	31.22	29.10	31.12	31.12	7.20%	2,904,506
Jun 12, 2026	29.46	30.50	28.67	29.03	29.03	-1.29%	1,588,379
Jun 11, 2026	29.75	30.00	28.72	29.41	29.41	-0.27%	1,932,032
Jun 10, 2026	30.18	31.50	29.44	29.49	29.49	-3.22%	1,528,869
Jun 9, 2026	30.80	31.33	28.99	30.47	30.47	2.32%	1,571,804
Jun 8, 2026	30.01	30.12	29.13	29.78	29.78	1.29%	1,311,629
Jun 5, 2026	32.57	32.57	28.64	29.40	29.40	-10.48%	2,365,708
Jun 4, 2026	29.90	34.02	29.80	32.84	32.84	11.13%	4,393,782
Jun 3, 2026	28.71	29.65	28.30	29.55	29.55	2.04%	1,155,295
Jun 2, 2026	30.34	30.48	28.80	28.96	28.96	-7.00%	1,771,031
Jun 1, 2026	32.17	32.45	30.60	31.14	31.14	-5.44%	1,648,042
May 29, 2026	32.75	33.68	32.12	32.93	32.93	0.40%	1,798,787
May 28, 2026	31.77	33.39	31.41	32.80	32.80	2.85%	1,799,866
May 27, 2026	30.04	33.15	30.03	31.89	31.89	7.05%	2,729,620
May 26, 2026	29.14	30.26	28.81	29.79	29.79	4.02%	1,411,856
May 22, 2026	27.70	29.14	27.63	28.64	28.64	3.51%	1,327,424
May 21, 2026	26.29	27.78	26.04	27.67	27.67	2.07%	1,980,714
May 20, 2026	26.64	27.54	26.51	27.11	27.11	2.96%	2,137,154
May 19, 2026	26.65	26.79	25.87	26.33	26.33	-1.79%	1,488,201
May 18, 2026	27.98	28.75	26.43	26.81	26.81	-4.01%	2,002,872
May 15, 2026	28.73	29.34	27.73	27.93	27.93	-5.42%	2,010,429
May 14, 2026	31.93	32.12	29.12	29.53	29.53	-7.28%	2,424,202
May 13, 2026	31.00	32.53	31.00	31.85	31.85	0.85%	2,823,637
May 12, 2026	31.58	31.77	30.52	31.58	31.58	-0.54%	1,438,670
May 11, 2026	32.75	34.38	31.67	31.75	31.75	-1.76%	2,410,397
May 8, 2026	31.71	32.47	30.91	32.32	32.32	2.70%	2,853,187
May 7, 2026	31.72	32.49	30.38	31.47	31.47	-2.69%	1,756,943
May 6, 2026	29.11	32.38	28.88	32.34	32.34	11.90%	2,187,807