Beam Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	23.41	23.65	22.67	23.08	-	-0.60%	1,329,741
Sep 15, 2026	23.82	23.84	22.86	23.22	23.22	-3.73%	2,468,180
Sep 14, 2026	24.02	24.93	23.99	24.12	24.12	0.54%	1,455,439
Sep 11, 2026	24.64	24.76	23.95	23.99	23.99	-1.56%	1,191,996
Sep 10, 2026	24.76	24.89	23.98	24.37	24.37	-3.20%	1,965,150
Sep 9, 2026	26.70	26.70	25.11	25.18	25.18	-6.17%	2,840,000
Sep 8, 2026	26.76	27.30	25.04	26.83	26.83	-9.54%	6,165,830
Sep 4, 2026	28.91	29.97	28.91	29.66	29.66	0.68%	1,172,791
Sep 3, 2026	29.49	29.65	28.02	29.46	29.46	0.58%	1,265,317
Sep 2, 2026	29.27	30.18	28.23	29.29	29.29	0.93%	1,289,362
Sep 1, 2026	28.82	29.56	28.70	29.02	29.02	-1.39%	886,443
Aug 31, 2026	28.82	29.82	28.33	29.43	29.43	0.38%	1,260,598
Aug 28, 2026	29.53	30.50	29.01	29.32	29.32	-3.81%	1,327,861
Aug 27, 2026	30.14	30.82	29.72	30.48	30.48	0.96%	1,267,900
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