Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.57	32.57	28.64	29.30	-	-10.78%	1,923,904
Jun 4, 2026	29.90	34.02	29.80	32.84	32.84	11.13%	4,104,281
Jun 3, 2026	28.71	29.65	28.30	29.55	29.55	2.04%	1,150,289
Jun 2, 2026	30.34	30.48	28.80	28.96	28.96	-7.00%	1,746,425
Jun 1, 2026	32.17	32.45	30.60	31.14	31.14	-5.44%	1,583,986
May 29, 2026	32.75	33.68	32.12	32.93	32.93	0.40%	1,619,044
May 28, 2026	31.77	33.39	31.41	32.80	32.80	2.85%	1,796,424
May 27, 2026	30.04	33.15	30.03	31.89	31.89	7.05%	2,727,507
May 26, 2026	29.14	30.26	28.81	29.79	29.79	4.02%	1,410,966
May 22, 2026	27.70	29.14	27.63	28.64	28.64	3.51%	1,326,481
May 21, 2026	26.29	27.78	26.04	27.67	27.67	2.07%	1,979,706
May 20, 2026	26.64	27.54	26.51	27.11	27.11	2.96%	2,135,140
May 19, 2026	26.65	26.79	25.87	26.33	26.33	-1.79%	1,487,265
May 18, 2026	27.98	28.75	26.43	26.81	26.81	-4.01%	1,972,499
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
May 5, 2026	30.67	31.24	28.50	28.90	28.90	-3.92%	2,053,656
May 4, 2026	30.68	31.93	29.95	30.08	30.08	-2.02%	2,165,372
May 1, 2026	30.11	31.29	29.90	30.70	30.70	1.22%	1,462,243
Apr 30, 2026	29.51	31.00	29.50	30.33	30.33	3.23%	1,435,591
Apr 29, 2026	30.03	30.39	28.69	29.38	29.38	-3.86%	1,753,435
Apr 28, 2026	28.94	30.92	28.63	30.56	30.56	4.78%	2,472,608
Apr 27, 2026	27.43	31.53	27.34	29.17	29.17	7.58%	3,153,920
Apr 24, 2026	30.17	30.58	27.10	27.11	27.11	-10.11%	4,714,222
Apr 23, 2026	31.76	32.15	29.67	30.16	30.16	-4.83%	2,694,562
Apr 22, 2026	31.30	31.99	31.01	31.69	31.69	3.26%	1,665,265
Apr 21, 2026	31.04	31.42	30.43	30.69	30.69	-1.60%	1,748,198
Apr 20, 2026	30.94	31.46	30.61	31.19	31.19	-0.64%	1,257,759
Apr 17, 2026	31.64	32.48	31.21	31.39	31.39	3.49%	1,944,365
Apr 16, 2026	30.97	30.97	29.59	30.33	30.33	-1.14%	1,713,135
Apr 15, 2026	30.32	31.36	29.87	30.68	30.68	1.25%	1,847,556
Apr 14, 2026	31.07	31.54	30.07	30.30	30.30	0.40%	2,191,820
Apr 13, 2026	27.60	30.56	27.47	30.18	30.18	10.03%	3,345,832
Apr 10, 2026	26.49	27.48	25.79	27.43	27.43	4.18%	2,004,117
Apr 9, 2026	25.33	26.70	25.20	26.33	26.33	3.50%	2,011,375
Apr 8, 2026	25.92	26.36	24.65	25.44	25.44	3.88%	1,852,694
Apr 7, 2026	24.23	24.67	23.44	24.49	24.49	1.07%	1,897,128
Apr 6, 2026	24.69	25.12	24.11	24.23	24.23	-1.74%	1,298,495
Apr 2, 2026	23.52	24.99	23.52	24.66	24.66	1.82%	1,853,979
Apr 1, 2026	24.02	25.30	24.02	24.22	24.22	1.64%	2,092,363
Mar 31, 2026	22.30	24.20	22.30	23.83	23.83	8.81%	2,393,462
Mar 30, 2026	22.30	22.77	21.63	21.90	21.90	-1.31%	2,264,434
Mar 27, 2026	23.46	23.79	21.97	22.19	22.19	-6.05%	2,631,163
Mar 26, 2026	23.15	24.60	22.76	23.62	23.62	2.16%	2,295,726