Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.96	31.02	29.76	30.19	30.19	-2.71%	1,375,398
Aug 25, 2026	28.94	31.48	28.78	31.03	31.03	9.53%	1,884,815
Aug 24, 2026	29.25	29.35	28.23	28.33	28.33	-4.81%	1,243,899
Aug 21, 2026	28.74	30.50	28.61	29.76	29.76	4.83%	2,411,694
Aug 20, 2026	28.08	29.10	26.98	28.39	28.39	-2.34%	2,341,698
Aug 19, 2026	28.41	29.16	27.64	29.07	29.07	9.41%	3,095,209
Aug 18, 2026	26.18	26.93	26.00	26.57	26.57	-1.96%	1,187,402
Aug 17, 2026	26.52	27.24	26.40	27.10	27.10	1.31%	1,467,600
Aug 14, 2026	26.64	26.88	25.71	26.75	26.75	0.91%	1,227,442
Aug 13, 2026	27.26	27.49	26.26	26.51	26.51	-0.75%	2,001,454
Aug 12, 2026	27.00	27.31	26.62	26.71	26.71	-0.52%	1,459,733
Aug 11, 2026	27.45	27.57	26.53	26.85	26.85	-1.58%	1,327,728
Aug 10, 2026	27.46	27.95	27.11	27.28	27.28	-0.73%	1,252,230
Aug 7, 2026	27.71	28.35	27.13	27.48	27.48	0.84%	1,322,993
Aug 6, 2026	26.71	27.99	26.56	27.25	27.25	0.66%	1,165,816
Aug 5, 2026	28.42	28.47	26.62	27.07	27.07	-4.51%	2,054,486
Aug 4, 2026	26.73	28.42	26.42	28.35	28.35	9.42%	2,146,718
Aug 3, 2026	25.55	26.25	24.67	25.91	25.91	1.53%	1,293,106
Jul 31, 2026	26.83	26.93	25.36	25.52	25.52	-3.66%	1,067,692
Jul 30, 2026	26.03	26.52	25.37	26.49	26.49	1.81%	1,449,214
Jul 29, 2026	26.19	27.02	25.65	26.02	26.02	-1.03%	1,564,444
Jul 28, 2026	25.00	26.30	24.67	26.29	26.29	4.87%	2,295,452
Jul 27, 2026	25.45	26.11	25.04	25.07	25.07	-0.12%	1,818,230
Jul 24, 2026	26.22	26.41	24.85	25.10	25.10	-3.13%	1,807,436
Jul 23, 2026	26.00	26.66	25.68	25.91	25.91	-2.74%	2,956,598
Jul 22, 2026	26.92	27.17	26.47	26.64	26.64	-2.38%	1,542,644
Jul 21, 2026	26.50	27.77	26.10	27.29	27.29	3.65%	1,851,563
Jul 20, 2026	27.75	28.13	26.19	26.33	26.33	-4.36%	2,763,678
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