Beam Therapeutics, Inc. BEAM
NASDAQ · United States · Health Technology
$24.39-0.06 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.39 | -0.25% | $24.24 | $24.98 | $23.95 | 1.69M |
| 2026-09-30 | $24.45 | -0.29% | $24.79 | $25.20 | $24.41 | 1.56M |
| 2026-09-29 | $24.52 | +1.20% | $23.88 | $24.76 | $23.88 | 1.64M |
| 2026-09-28 | $24.23 | -0.16% | $24.02 | $24.66 | $23.44 | 1.27M |
| 2026-09-25 | $24.27 | -1.58% | $24.97 | $24.97 | $23.75 | 1.22M |
| 2026-09-24 | $24.66 | +1.19% | $23.88 | $24.81 | $23.16 | 2.28M |
| 2026-09-23 | $24.37 | -6.02% | $25.75 | $26.24 | $24.22 | 1.90M |
| 2026-09-22 | $25.93 | +2.65% | $25.62 | $26.50 | $25.07 | 1.99M |
| 2026-09-21 | $25.26 | +1.24% | $25.45 | $25.66 | $24.83 | 1.70M |
| 2026-09-18 | $24.95 | +1.13% | $24.92 | $25.18 | $24.26 | 2.29M |
| 2026-09-17 | $24.67 | +6.80% | $24.28 | $25.50 | $24.05 | 2.42M |
| 2026-09-16 | $23.10 | -0.52% | $23.41 | $23.65 | $22.67 | 1.82M |
| 2026-09-15 | $23.22 | -3.73% | $23.82 | $23.84 | $22.86 | 2.58M |
| 2026-09-14 | $24.12 | +0.54% | $24.02 | $24.93 | $23.99 | 1.46M |
| 2026-09-11 | $23.99 | -1.56% | $24.64 | $24.76 | $23.95 | 1.19M |
| 2026-09-10 | $24.37 | -3.20% | $24.76 | $24.89 | $23.98 | 1.98M |
| 2026-09-09 | $25.17 | -6.17% | $26.70 | $26.70 | $25.11 | 2.84M |
| 2026-09-08 | $26.83 | -9.54% | $26.76 | $27.30 | $25.03 | 6.17M |
| 2026-09-04 | $29.66 | +0.68% | $28.91 | $29.97 | $28.91 | 1.18M |
| 2026-09-03 | $29.46 | +0.58% | $29.49 | $29.65 | $28.02 | 1.27M |
| 2026-09-02 | $29.29 | +0.93% | $29.27 | $30.18 | $28.23 | 1.29M |
| 2026-09-01 | $29.02 | -1.39% | $28.82 | $29.56 | $28.70 | 887.90K |
| 2026-08-31 | $29.43 | +0.38% | $28.82 | $29.82 | $28.33 | 1.31M |
| 2026-08-28 | $29.32 | -3.81% | $29.53 | $30.50 | $29.01 | 1.33M |
| 2026-08-27 | $30.48 | +0.96% | $30.14 | $30.82 | $29.72 | 1.27M |
| 2026-08-26 | $30.19 | -2.71% | $30.96 | $31.01 | $29.76 | 1.39M |
| 2026-08-25 | $31.03 | +9.53% | $28.94 | $31.48 | $28.78 | 2.19M |
| 2026-08-24 | $28.33 | -4.81% | $29.25 | $29.35 | $28.23 | 1.24M |
| 2026-08-21 | $29.76 | +4.83% | $28.74 | $30.50 | $28.61 | 2.46M |
| 2026-08-20 | $28.39 | -2.34% | $28.08 | $29.10 | $26.98 | 2.41M |
| 2026-08-19 | $29.07 | +9.41% | $28.41 | $29.16 | $27.64 | 3.11M |
| 2026-08-18 | $26.57 | -1.96% | $26.18 | $26.93 | $26.00 | 1.20M |
| 2026-08-17 | $27.10 | +1.31% | $26.52 | $27.24 | $26.40 | 1.47M |
| 2026-08-14 | $26.75 | +0.91% | $26.64 | $26.88 | $25.71 | 1.23M |
| 2026-08-13 | $26.51 | -0.75% | $27.26 | $27.49 | $26.26 | 2.02M |
| 2026-08-12 | $26.71 | -0.52% | $27.00 | $27.31 | $26.62 | 1.55M |
| 2026-08-11 | $26.85 | -1.58% | $27.45 | $27.57 | $26.53 | 1.33M |
| 2026-08-10 | $27.28 | -0.73% | $27.46 | $27.95 | $27.11 | 1.25M |
| 2026-08-07 | $27.48 | +0.84% | $27.71 | $28.35 | $27.13 | 1.32M |
| 2026-08-06 | $27.25 | +0.66% | $26.71 | $27.99 | $26.56 | 1.17M |
| 2026-08-05 | $27.07 | -4.51% | $28.42 | $28.47 | $26.62 | 2.06M |
| 2026-08-04 | $28.35 | +9.42% | $26.73 | $28.42 | $26.42 | 2.15M |
| 2026-08-03 | $25.91 | +1.53% | $25.55 | $26.25 | $24.67 | 1.30M |
| 2026-07-31 | $25.52 | -3.66% | $26.83 | $26.93 | $25.36 | 1.07M |
| 2026-07-30 | $26.49 | +1.81% | $26.03 | $26.52 | $25.37 | 1.45M |
| 2026-07-29 | $26.02 | -1.03% | $26.19 | $27.02 | $25.65 | 1.58M |
| 2026-07-28 | $26.29 | +4.87% | $25.00 | $26.30 | $24.67 | 2.30M |
| 2026-07-27 | $25.07 | -0.12% | $25.45 | $26.10 | $25.04 | 1.82M |
| 2026-07-24 | $25.10 | -3.13% | $26.22 | $26.41 | $24.85 | 1.81M |
| 2026-07-23 | $25.91 | -2.74% | $26.00 | $26.66 | $25.68 | 2.96M |
| 2026-07-22 | $26.64 | -2.38% | $26.92 | $27.17 | $26.47 | 1.55M |
| 2026-07-21 | $27.29 | +3.65% | $26.50 | $27.77 | $26.10 | 1.85M |
| 2026-07-20 | $26.33 | -4.36% | $27.75 | $28.13 | $26.19 | 2.77M |
| 2026-07-17 | $27.53 | -3.03% | $27.37 | $28.51 | $27.10 | 1.91M |
| 2026-07-16 | $28.39 | -7.94% | $30.11 | $30.25 | $27.92 | 4.19M |
| 2026-07-15 | $30.84 | -0.16% | $30.54 | $31.30 | $30.15 | 1.39M |
| 2026-07-14 | $30.89 | -0.35% | $31.39 | $31.55 | $29.90 | 2.01M |
| 2026-07-13 | $31.00 | -5.14% | $31.69 | $32.19 | $30.78 | 2.86M |
| 2026-07-10 | $32.68 | -8.77% | $35.64 | $35.64 | $31.34 | 2.83M |
| 2026-07-09 | $35.82 | -2.87% | $36.65 | $37.78 | $35.31 | 2.51M |
| 2026-07-08 | $36.88 | -2.74% | $36.43 | $37.44 | $35.00 | 3.93M |
| 2026-07-07 | $37.92 | +7.36% | $36.62 | $38.26 | $34.40 | 3.94M |
| 2026-07-06 | $35.32 | +1.52% | $34.82 | $37.30 | $33.73 | 2.40M |
| 2026-07-02 | $34.79 | +3.91% | $33.82 | $35.74 | $33.63 | 2.32M |
| 2026-07-01 | $33.48 | -2.45% | $34.64 | $35.81 | $32.84 | 2.17M |
| 2026-06-30 | $34.32 | -1.80% | $34.85 | $36.06 | $33.62 | 1.67M |
| 2026-06-29 | $34.95 | +0.40% | $35.01 | $36.75 | $34.50 | 2.89M |
| 2026-06-26 | $34.81 | +2.59% | $33.64 | $35.95 | $33.30 | 4.79M |
| 2026-06-25 | $33.93 | +0.09% | $34.12 | $35.50 | $33.21 | 2.16M |
| 2026-06-24 | $33.90 | +2.11% | $33.51 | $36.00 | $33.51 | 3.04M |
| 2026-06-23 | $33.20 | -6.56% | $35.26 | $36.67 | $32.79 | 3.60M |
| 2026-06-22 | $35.53 | +4.07% | $34.90 | $36.88 | $34.82 | 2.60M |
| 2026-06-18 | $34.14 | +5.11% | $33.58 | $34.35 | $32.66 | 3.51M |
| 2026-06-17 | $32.48 | +4.81% | $31.05 | $34.19 | $30.91 | 2.17M |
| 2026-06-16 | $30.99 | -0.42% | $31.12 | $31.72 | $30.23 | 1.21M |
| 2026-06-15 | $31.12 | +7.20% | $29.74 | $31.22 | $29.10 | 2.90M |
| 2026-06-12 | $29.03 | -1.29% | $29.46 | $30.50 | $28.67 | 1.59M |
| 2026-06-11 | $29.41 | -0.27% | $29.75 | $30.00 | $28.72 | 1.93M |
| 2026-06-10 | $29.49 | -3.22% | $30.18 | $31.50 | $29.43 | 1.53M |
| 2026-06-09 | $30.47 | +2.32% | $30.80 | $31.33 | $28.99 | 1.57M |
| 2026-06-08 | $29.78 | +1.29% | $30.01 | $30.12 | $29.13 | 1.31M |
| 2026-06-05 | $29.40 | -10.48% | $32.56 | $32.56 | $28.64 | 2.37M |
| 2026-06-04 | $32.84 | +11.13% | $29.90 | $34.02 | $29.80 | 4.39M |
| 2026-06-03 | $29.55 | +2.04% | $28.71 | $29.65 | $28.30 | 1.16M |
| 2026-06-02 | $28.96 | -7.00% | $30.34 | $30.48 | $28.80 | 1.77M |
| 2026-06-01 | $31.14 | -5.44% | $32.17 | $32.45 | $30.60 | 1.65M |
| 2026-05-29 | $32.93 | +0.40% | $32.75 | $33.68 | $32.12 | 1.79M |
| 2026-05-28 | $32.80 | +2.85% | $31.77 | $33.39 | $31.41 | 1.80M |
| 2026-05-27 | $31.89 | +7.05% | $30.04 | $33.15 | $30.03 | 2.73M |
| 2026-05-26 | $29.79 | +4.02% | $29.14 | $30.26 | $28.81 | 1.41M |