NASDAQ : BEAM
Beam Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 27.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beam Therapeutics Inc. (BEAM) closed at 27.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.27 | 28.85 | 26.43 | 27.23 | 1,500,244 | -5.58% |
| 2026-10-29 | 28.72 | 29.76 | 28.4 | 28.84 | 2,000,785 | +0.21% |
| 2026-10-28 | 24.61 | 28.86 | 24.5 | 28.78 | 5,008,039 | +15.58% |
| 2026-10-27 | 23.73 | 25.09 | 23.39 | 24.9 | 2,750,678 | +4.67% |
| 2026-10-26 | 24 | 24.11 | 23.65 | 23.79 | 1,401,451 | -1.08% |
| 2026-10-23 | 24 | 24.14 | 23.24 | 24.05 | 1,596,243 | -2.08% |
| 2026-10-22 | 24.385 | 25.29 | 24 | 24.56 | 1,384,743 | -1.13% |
| 2026-10-21 | 24.83 | 25.2 | 24.5 | 24.84 | 1,168,187 | -0.36% |
| 2026-10-20 | 24 | 25.06 | 23.61 | 24.93 | 1,479,828 | +3.06% |
| 2026-10-19 | 23.885 | 24.38 | 23.5 | 24.19 | 1,317,071 | +3.07% |
| 2026-10-16 | 24.56 | 24.56 | 23.16 | 23.47 | 1,645,103 | -5.10% |
| 2026-10-15 | 23.51 | 24.98 | 23.2 | 24.73 | 1,761,360 | +4.57% |
| 2026-10-14 | 24.13 | 24.26 | 23.28 | 23.65 | 1,660,427 | -3.19% |
| 2026-10-13 | 24.88 | 24.93 | 24.08 | 24.43 | 1,667,176 | -2.79% |
| 2026-10-12 | 25.63 | 26.09 | 24.935 | 25.13 | 1,412,626 | -2.22% |
| 2026-10-09 | 24.72 | 26.225 | 24.55 | 25.7 | 1,734,669 | +4.47% |
| 2026-10-08 | 24.26 | 24.69 | 23.91 | 24.6 | 2,424,195 | -0.69% |
| 2026-10-07 | 24.635 | 25.37 | 24.45 | 24.77 | 2,341,172 | -1.82% |
| 2026-10-06 | 26.8 | 26.94 | 24.865 | 25.23 | 2,507,737 | -1.71% |
| 2026-10-05 | 24.48 | 26.04 | 23.83 | 25.67 | 1,997,129 | +4.78% |
| 2026-10-02 | 25 | 25.48 | 24.21 | 24.5 | 1,496,404 | +0.45% |
| 2026-10-01 | 24.24 | 24.98 | 23.955 | 24.39 | 1,692,999 | -0.25% |
| 2026-09-30 | 24.79 | 25.2 | 24.41 | 24.45 | 1,555,388 | -0.29% |
| 2026-09-29 | 23.88 | 24.76 | 23.88 | 24.52 | 1,633,745 | +1.20% |
| 2026-09-28 | 24.02 | 24.66 | 23.44 | 24.23 | 1,221,028 | -0.16% |
| 2026-09-25 | 24.97 | 24.97 | 23.75 | 24.27 | 1,179,442 | -1.58% |
| 2026-09-24 | 23.88 | 24.81 | 23.16 | 24.66 | 2,280,902 | +1.19% |
| 2026-09-23 | 25.75 | 26.24 | 24.22 | 24.37 | 1,893,085 | -6.02% |
| 2026-09-22 | 25.62 | 26.5 | 25.07 | 25.93 | 1,986,653 | +2.65% |
| 2026-09-21 | 25.45 | 25.66 | 24.83 | 25.26 | 1,698,823 | +1.24% |
| 2026-09-18 | 24.92 | 25.18 | 24.26 | 24.95 | 2,285,045 | +1.13% |
| 2026-09-17 | 24.28 | 25.5 | 24.05 | 24.67 | 2,423,748 | +6.80% |
| 2026-09-16 | 23.41 | 23.65 | 22.67 | 23.1 | 1,815,589 | -0.52% |
| 2026-09-15 | 23.82 | 23.84 | 22.86 | 23.22 | 2,468,180 | -3.73% |
| 2026-09-14 | 24.02 | 24.93 | 23.99 | 24.12 | 1,455,439 | +0.54% |
| 2026-09-11 | 24.64 | 24.76 | 23.95 | 23.99 | 1,191,996 | -1.56% |
| 2026-09-10 | 24.76 | 24.89 | 23.98 | 24.37 | 1,965,150 | -3.20% |
| 2026-09-09 | 26.7 | 26.7 | 25.11 | 25.175 | 2,840,000 | -6.17% |
| 2026-09-08 | 26.76 | 27.3 | 25.035 | 26.83 | 6,165,830 | -9.54% |
| 2026-09-04 | 28.91 | 29.97 | 28.91 | 29.66 | 1,172,791 | +0.68% |
| 2026-09-03 | 29.49 | 29.65 | 28.02 | 29.46 | 1,265,317 | +0.58% |
| 2026-09-02 | 29.27 | 30.178 | 28.23 | 29.29 | 1,289,362 | +0.93% |
| 2026-09-01 | 28.82 | 29.559 | 28.7 | 29.02 | 886,443 | -1.39% |
| 2026-08-31 | 28.82 | 29.82 | 28.33 | 29.43 | 1,260,598 | +0.38% |
| 2026-08-28 | 29.527 | 30.5 | 29.01 | 29.32 | 1,327,861 | -3.81% |
| 2026-08-27 | 30.14 | 30.82 | 29.72 | 30.48 | 1,267,900 | +0.96% |
| 2026-08-26 | 30.96 | 31.015 | 29.76 | 30.19 | 1,375,398 | -2.71% |
| 2026-08-25 | 28.94 | 31.48 | 28.78 | 31.03 | 1,884,815 | +9.53% |
| 2026-08-24 | 29.25 | 29.35 | 28.23 | 28.33 | 1,243,899 | -4.81% |
| 2026-08-21 | 28.74 | 30.5 | 28.61 | 29.76 | 2,411,694 | +4.83% |
| 2026-08-20 | 28.08 | 29.1 | 26.98 | 28.39 | 2,341,698 | -2.34% |
| 2026-08-19 | 28.41 | 29.16 | 27.64 | 29.07 | 3,095,209 | +9.41% |
| 2026-08-18 | 26.18 | 26.93 | 26 | 26.57 | 1,187,402 | -1.96% |
| 2026-08-17 | 26.52 | 27.24 | 26.4 | 27.1 | 1,467,600 | +1.31% |
| 2026-08-14 | 26.64 | 26.88 | 25.71 | 26.75 | 1,227,442 | +0.91% |
| 2026-08-13 | 27.26 | 27.489 | 26.26 | 26.51 | 2,001,454 | -0.75% |
| 2026-08-12 | 27 | 27.31 | 26.62 | 26.71 | 1,459,733 | -0.52% |
| 2026-08-11 | 27.45 | 27.565 | 26.53 | 26.85 | 1,327,728 | -1.58% |
| 2026-08-10 | 27.46 | 27.95 | 27.11 | 27.28 | 1,252,230 | -0.73% |
| 2026-08-07 | 27.71 | 28.35 | 27.13 | 27.48 | 1,322,993 | +0.84% |
| 2026-08-06 | 26.71 | 27.99 | 26.56 | 27.25 | 1,165,816 | +0.66% |
| 2026-08-05 | 28.42 | 28.47 | 26.62 | 27.07 | 2,054,486 | -4.51% |
| 2026-08-04 | 26.73 | 28.42 | 26.42 | 28.35 | 2,146,718 | +9.42% |
| 2026-08-03 | 25.545 | 26.25 | 24.67 | 25.91 | 1,293,106 | +1.53% |
| 2026-07-31 | 26.83 | 26.933 | 25.356 | 25.52 | 1,067,692 | -3.66% |
| 2026-07-30 | 26.03 | 26.52 | 25.37 | 26.49 | 1,449,214 | +1.81% |
| 2026-07-29 | 26.19 | 27.02 | 25.65 | 26.02 | 1,564,444 | -1.03% |
| 2026-07-28 | 25 | 26.3 | 24.67 | 26.29 | 2,295,452 | +4.87% |
| 2026-07-27 | 25.448 | 26.105 | 25.04 | 25.07 | 1,818,230 | -0.12% |
| 2026-07-24 | 26.22 | 26.41 | 24.85 | 25.1 | 1,807,436 | -3.13% |
| 2026-07-23 | 26 | 26.655 | 25.68 | 25.91 | 2,956,598 | -2.74% |
| 2026-07-22 | 26.92 | 27.17 | 26.47 | 26.64 | 1,542,644 | -2.38% |
| 2026-07-21 | 26.5 | 27.77 | 26.1 | 27.29 | 1,851,563 | +3.65% |
| 2026-07-20 | 27.75 | 28.13 | 26.19 | 26.33 | 2,763,678 | -4.36% |
| 2026-07-17 | 27.37 | 28.51 | 27.1 | 27.53 | 1,912,202 | -3.03% |
| 2026-07-16 | 30.11 | 30.25 | 27.92 | 28.39 | 4,162,975 | -7.94% |
| 2026-07-15 | 30.54 | 31.3 | 30.15 | 30.84 | 1,393,472 | -0.16% |
| 2026-07-14 | 31.39 | 31.55 | 29.9 | 30.89 | 2,008,580 | -0.35% |
| 2026-07-13 | 31.69 | 32.19 | 30.78 | 31 | 2,861,412 | -5.14% |
| 2026-07-10 | 35.64 | 35.64 | 31.34 | 32.68 | 2,831,403 | -8.77% |
| 2026-07-09 | 36.65 | 37.78 | 35.315 | 35.82 | 2,503,639 | -2.87% |
| 2026-07-08 | 36.434 | 37.435 | 35 | 36.88 | 3,925,512 | -2.74% |
| 2026-07-07 | 36.615 | 38.26 | 34.402 | 37.92 | 3,941,683 | +7.36% |
| 2026-07-06 | 34.82 | 37.3 | 33.73 | 35.32 | 2,404,218 | +1.52% |
| 2026-07-02 | 33.82 | 35.74 | 33.635 | 34.79 | 2,316,284 | +3.91% |
| 2026-07-01 | 34.64 | 35.81 | 32.84 | 33.48 | 2,167,662 | -2.45% |
| 2026-06-30 | 34.85 | 36.06 | 33.621 | 34.32 | 1,672,353 | -1.80% |
| 2026-06-29 | 35.006 | 36.75 | 34.5 | 34.95 | 2,894,364 | +0.40% |
| 2026-06-26 | 33.64 | 35.95 | 33.3 | 34.81 | 4,788,375 | +2.59% |
| 2026-06-25 | 34.12 | 35.5 | 33.21 | 33.93 | 2,158,018 | +0.09% |
| 2026-06-24 | 33.51 | 36 | 33.51 | 33.9 | 3,037,805 | +2.11% |
| 2026-06-23 | 35.26 | 36.67 | 32.79 | 33.2 | 3,604,536 | -6.56% |
| 2026-06-22 | 34.905 | 36.88 | 34.82 | 35.53 | 2,603,285 | +4.07% |
| 2026-06-18 | 33.58 | 34.35 | 32.66 | 34.14 | 3,509,471 | +5.11% |
| 2026-06-17 | 31.05 | 34.19 | 30.91 | 32.48 | 2,174,739 | +4.81% |
| 2026-06-16 | 31.12 | 31.72 | 30.23 | 30.99 | 1,205,260 | -0.42% |
| 2026-06-15 | 29.74 | 31.22 | 29.1 | 31.12 | 2,904,506 | +7.20% |
| 2026-06-12 | 29.46 | 30.5 | 28.67 | 29.03 | 1,588,379 | -1.29% |
| 2026-06-11 | 29.75 | 29.995 | 28.72 | 29.41 | 1,932,032 | -0.27% |
| 2026-06-10 | 30.18 | 31.5 | 29.435 | 29.49 | 1,528,869 | -3.22% |
| 2026-06-09 | 30.8 | 31.33 | 28.99 | 30.47 | 1,571,804 | +2.32% |
| 2026-06-08 | 30.01 | 30.12 | 29.13 | 29.78 | 1,311,629 | +1.29% |
| 2026-06-05 | 32.565 | 32.565 | 28.64 | 29.4 | 2,365,708 | -10.48% |
| 2026-06-04 | 29.9 | 34.02 | 29.8 | 32.84 | 4,393,782 | +11.13% |
| 2026-06-03 | 28.71 | 29.65 | 28.3 | 29.55 | 1,155,295 | +2.04% |
| 2026-06-02 | 30.34 | 30.478 | 28.8 | 28.96 | 1,771,031 | -7.00% |
| 2026-06-01 | 32.17 | 32.45 | 30.6 | 31.14 | 1,648,042 | -5.44% |
| 2026-05-29 | 32.75 | 33.677 | 32.12 | 32.93 | 1,798,787 | +0.40% |
| 2026-05-28 | 31.77 | 33.39 | 31.413 | 32.8 | 1,799,866 | +2.85% |
| 2026-05-27 | 30.04 | 33.15 | 30.03 | 31.89 | 2,729,620 | +7.05% |
| 2026-05-26 | 29.14 | 30.26 | 28.81 | 29.79 | 1,411,856 | +4.02% |
| 2026-05-22 | 27.695 | 29.14 | 27.63 | 28.64 | 1,327,424 | +3.51% |
| 2026-05-21 | 26.29 | 27.78 | 26.04 | 27.67 | 1,980,714 | +2.07% |
| 2026-05-20 | 26.64 | 27.54 | 26.51 | 27.11 | 2,137,154 | +2.96% |
| 2026-05-19 | 26.65 | 26.79 | 25.87 | 26.33 | 1,488,201 | -1.79% |
| 2026-05-18 | 27.98 | 28.75 | 26.43 | 26.81 | 2,002,872 | -4.01% |
| 2026-05-15 | 28.73 | 29.34 | 27.73 | 27.93 | 2,010,429 | -5.42% |
| 2026-05-14 | 31.93 | 32.115 | 29.115 | 29.53 | 2,424,202 | -7.28% |
| 2026-05-13 | 31 | 32.53 | 31 | 31.85 | 2,823,637 | +0.85% |
| 2026-05-12 | 31.575 | 31.77 | 30.52 | 31.58 | 1,438,670 | -0.54% |