Skip to main content
logo
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
27.93
-1.60 (-5.42%)
At close: May 15, 2026, 4:00 PM EDT
27.97
+0.04 (0.16%)
After-hours: May 15, 2026, 7:54 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202628.7329.3427.7327.9327.93-5.42%2,010,429
May 14, 202631.9332.1229.1229.5329.53-7.28%2,424,202
May 13, 202631.0032.5331.0031.8531.850.85%2,823,637
May 12, 202631.5831.7730.5231.5831.58-0.54%1,438,670
May 11, 202632.7534.3831.6731.7531.75-1.76%2,410,397
May 8, 202631.7132.4730.9132.3232.322.70%2,853,187
May 7, 202631.7232.4930.3831.4731.47-2.69%1,756,943
May 6, 202629.1132.3828.8832.3432.3411.90%2,187,807
May 5, 202630.6731.2428.5028.9028.90-3.92%2,053,656
May 4, 202630.6831.9329.9530.0830.08-2.02%2,165,372
May 1, 202630.1131.2929.9030.7030.701.22%1,462,243
Apr 30, 202629.5131.0029.5030.3330.333.23%1,435,591
Apr 29, 202630.0330.3928.6929.3829.38-3.86%1,753,435
Apr 28, 202628.9430.9228.6330.5630.564.78%2,472,608
Apr 27, 202627.4331.5327.3429.1729.177.58%3,153,920
Apr 24, 202630.1730.5827.1027.1127.11-10.11%4,714,222
Apr 23, 202631.7632.1529.6730.1630.16-4.83%2,694,562
Apr 22, 202631.3031.9931.0131.6931.693.26%1,665,265
Apr 21, 202631.0431.4230.4330.6930.69-1.60%1,748,198
Apr 20, 202630.9431.4630.6131.1931.19-0.64%1,257,759
Apr 17, 202631.6432.4831.2131.3931.393.49%1,944,365
Apr 16, 202630.9730.9729.5930.3330.33-1.14%1,713,135
Apr 15, 202630.3231.3629.8730.6830.681.25%1,847,556
Apr 14, 202631.0731.5430.0730.3030.300.40%2,191,820
Apr 13, 202627.6030.5627.4730.1830.1810.03%3,345,832
Apr 10, 202626.4927.4825.7927.4327.434.18%2,004,117
Apr 9, 202625.3326.7025.2026.3326.333.50%2,011,375
Apr 8, 202625.9226.3624.6525.4425.443.88%1,852,694
Apr 7, 202624.2324.6723.4424.4924.491.07%1,897,128
Apr 6, 202624.6925.1224.1124.2324.23-1.74%1,298,495
Apr 2, 202623.5224.9923.5224.6624.661.82%1,853,979
Apr 1, 202624.0225.3024.0224.2224.221.64%2,092,363
Mar 31, 202622.3024.2022.3023.8323.838.81%2,393,462
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