Beam Therapeutics Inc. (BMV:BEAM)
Mexico
· Delayed Price · Currency is MXN 461.00
0.00 (0.00%)
At close: Dec 3, 2025
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 450.00 | 461.00 | 450.00 | 461.00 | 461.00 | 1.32% | 243 |
| Nov 25, 2025 | 437.28 | 455.00 | 437.28 | 455.00 | 455.00 | 14.32% | 223 |
| Nov 21, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 39 |
| Nov 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -8.05% | 56 |
| Nov 6, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 23 |
| Nov 5, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -2.95% | 202 |
| Nov 4, 2025 | 448.22 | 448.22 | 448.22 | 448.22 | 448.22 | -5.64% | 334 |
| Oct 29, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -13.22% | 108 |
| Oct 21, 2025 | 550.00 | 550.00 | 547.35 | 547.35 | 547.35 | 11.70% | 212 |
| Oct 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 50 |
| Oct 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.60% | 50 |
| Oct 15, 2025 | 494.00 | 497.00 | 494.00 | 497.00 | 497.00 | 0.61% | 1,203 |
| Oct 9, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 2.92% | 30 |
| Oct 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 20 |
| Oct 6, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 7.87% | 301 |
| Sep 24, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.50% | 69 |
| Sep 23, 2025 | 448.00 | 448.00 | 447.23 | 447.23 | 447.23 | 0.84% | 110 |
| Sep 19, 2025 | 450.37 | 450.37 | 443.50 | 443.50 | 443.50 | 7.89% | 170 |
| Sep 17, 2025 | 411.07 | 411.07 | 411.07 | 411.07 | 411.07 | 6.22% | 18 |
| Sep 15, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -0.77% | 393 |
| Sep 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 14.71% | 100 |
| Sep 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 4.62% | 100 |
| Aug 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 85 |
| Aug 27, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5.18% | 70 |
| Aug 26, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -4.92% | 300 |
| Aug 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.69% | 58 |
| Aug 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.52% | 153 |
| Aug 13, 2025 | 338.00 | 338.00 | 329.00 | 329.00 | 329.00 | 4.44% | 262 |
| Aug 12, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -10.00% | 70 |
| Aug 11, 2025 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -8.62% | 69 |
| Jul 30, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -4.96% | 347 |
| Jul 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.55% | 5 |
| Jul 10, 2025 | 416.00 | 416.00 | 405.00 | 405.22 | 405.22 | 1.31% | 669 |
| Jul 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 21.21% | 319 |
| Jun 25, 2025 | 323.00 | 330.00 | 323.00 | 330.00 | 330.00 | 3.13% | 155 |
| Jun 20, 2025 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.54% | 50 |
| Jun 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -6.88% | 350 |