Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
27.09
-1.82 (-6.30%)
At close: Dec 5, 2025, 4:00 PM EST
27.18
+0.09 (0.33%)
After-hours: Dec 5, 2025, 7:58 PM EST

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7928.8727.0027.0927.09-6.30%2,140,071
Dec 4, 202526.3929.1626.3528.9128.918.12%2,772,202
Dec 3, 202523.4826.8523.3026.7426.7414.42%2,660,400
Dec 2, 202524.0324.3823.3423.3723.37-2.83%1,572,604
Dec 1, 202524.7825.2424.0024.0524.05-5.05%1,851,419
Nov 28, 202525.1125.5624.5725.3325.331.20%832,187
Nov 26, 202524.9725.2624.3825.0325.031.38%1,366,288
Nov 25, 202523.4925.2523.3324.6924.694.53%3,624,852
Nov 24, 202522.4023.8822.3023.6223.626.35%4,096,453
Nov 21, 202520.5122.4820.3922.2122.217.82%1,945,835
Nov 20, 202521.4022.2720.2320.6020.60-1.81%1,620,324
Nov 19, 202522.0022.4720.9620.9820.98-4.29%1,652,641
Nov 18, 202521.7622.5621.2621.9221.92-0.45%1,596,277
Nov 17, 202521.1522.7220.8022.0222.021.38%2,029,307
Nov 14, 202520.9822.1420.7621.7221.720.28%2,202,844
Nov 13, 202521.6124.0821.1621.6621.66-0.96%3,650,794
Nov 12, 202522.1922.6621.5521.8721.87-2.71%1,794,333
Nov 11, 202521.6522.9421.3322.4822.483.83%1,736,856
Nov 10, 202523.2323.3621.4721.6521.65-2.52%1,763,451
Nov 7, 202522.1222.5521.1622.2122.21-4.06%2,277,182
Nov 6, 202523.0523.4022.1723.1523.150.35%2,353,177
Nov 5, 202522.9623.5722.3223.0723.071.45%2,165,839
Nov 4, 202523.1223.9522.5822.7422.74-6.23%3,241,125
Nov 3, 202524.6725.1923.0424.2524.25-3.04%2,901,318
Oct 31, 202523.8026.1723.5025.0125.015.08%3,593,771
Oct 30, 202524.3824.9523.7223.8023.80-3.92%1,733,705
Oct 29, 202526.4026.4024.4224.7724.77-6.28%2,121,132
Oct 28, 202526.6726.6725.8026.4326.43-1.12%1,272,544
Oct 27, 202526.5827.5725.9826.7326.73-4.40%3,042,958
Oct 24, 202528.6928.7127.4227.9627.96-0.85%1,549,898
Oct 23, 202527.5328.5727.2428.2028.201.88%1,435,691
Oct 22, 202529.5029.7126.9027.6827.68-7.39%4,227,036
Oct 21, 202530.6231.5429.3829.8929.89-2.38%3,471,873
Oct 20, 202526.8830.8026.8230.6230.6217.86%4,810,445
Oct 17, 202525.4726.3825.2925.9825.980.74%1,988,550
Oct 16, 202527.4128.4825.6125.7925.79-5.15%2,380,029
Oct 15, 202525.6627.4025.6627.1927.196.96%2,567,796
Oct 14, 202524.6926.0423.5325.4225.420.12%2,028,289
Oct 13, 202526.6026.8924.9525.3925.39-3.53%2,812,392
Oct 10, 202528.4828.6225.6226.3226.32-5.56%4,701,261
Oct 9, 202527.1528.7527.0927.8727.873.22%2,627,514
Oct 8, 202525.2727.5625.0827.0027.007.44%2,458,973
Oct 7, 202526.0026.1024.6725.1325.13-2.94%1,434,574
Oct 6, 202526.0226.4825.7725.8925.890.54%2,090,325
Oct 3, 202525.9026.1725.0625.7525.750.63%2,254,554
Oct 2, 202524.5425.8924.2225.5925.596.05%2,116,249
Oct 1, 202524.1624.9623.9124.1324.13-0.58%1,946,969
Sep 30, 202523.9424.4523.3324.2724.271.51%2,085,716
Sep 29, 202523.1524.2422.7623.9123.914.09%1,976,037
Sep 26, 202523.1723.4322.5322.9722.97-0.52%1,984,285
Sep 25, 202522.6923.5422.5023.0923.09-2.12%1,697,274
Sep 24, 202523.9625.0923.5323.5923.59-0.59%1,685,649
Sep 23, 202524.4224.7123.5823.7323.73-2.79%1,845,628
Sep 22, 202524.3525.1123.3524.4124.410.37%1,867,773
Sep 19, 202525.3925.6924.1124.3224.32-3.11%4,271,034
Sep 18, 202523.2225.1323.0025.1025.1011.80%3,826,718
Sep 17, 202523.0023.5721.9222.4522.45-2.01%3,426,186
Sep 16, 202521.3123.1920.8122.9122.917.66%3,251,924
Sep 15, 202520.8821.5020.7821.2821.283.30%2,196,742
Sep 12, 202521.2721.4320.5220.6020.60-4.41%2,444,904
Sep 11, 202519.5721.5919.5721.5521.558.40%3,275,714
Sep 10, 202520.4020.6619.6919.8819.88-2.38%2,158,874
Sep 9, 202520.0720.3719.3620.3720.372.13%1,959,770
Sep 8, 202520.7921.1919.7419.9419.94-4.50%4,790,828
Sep 5, 202518.8220.9218.7220.8820.8812.62%4,723,498
Sep 4, 202518.6418.6917.7418.5418.54-1.17%3,295,344
Sep 3, 202516.7520.2216.5218.7618.7615.02%8,602,414
Sep 2, 202516.1917.0816.0216.3116.31-0.31%1,647,401
Aug 29, 202516.8717.0116.2716.3616.36-2.91%1,898,514
Aug 28, 202517.0017.6416.8416.8516.85-0.06%1,743,050
Aug 27, 202516.5116.9216.5116.8616.861.32%1,525,441
Aug 26, 202516.4616.7016.2916.6416.641.22%1,708,937
Aug 25, 202516.8116.9716.3816.4416.44-1.20%2,055,562
Aug 22, 202516.1217.1216.0416.6416.643.94%2,393,923
Aug 21, 202516.0716.1015.6016.0116.01-0.31%2,485,834
Aug 20, 202516.1616.4115.6116.0616.06-1.77%2,740,596
Aug 19, 202517.0417.0616.3416.3516.35-4.39%3,107,039
Aug 18, 202517.8918.1717.0717.1017.10-4.04%2,723,619
Aug 15, 202517.7318.1317.4017.8217.821.08%2,148,411
Aug 14, 202517.8818.2317.0317.6317.630.63%3,673,448
Aug 13, 202516.9017.9016.8017.5217.523.91%3,613,766
Aug 12, 202517.3517.6316.6516.8616.86-1.78%2,792,502
Aug 11, 202517.5717.7016.9517.1717.17-2.58%1,938,699
Aug 8, 202517.9718.1417.3617.6217.62-1.34%1,795,441
Aug 7, 202518.3818.4217.5817.8617.86-2.40%1,798,967
Aug 6, 202518.3118.6017.7318.3018.30-2.14%2,373,937
Aug 5, 202519.0419.0817.5618.7018.70-2.20%3,753,630
Aug 4, 202519.0219.4318.5319.1219.121.54%1,589,178
Aug 1, 202519.0719.4918.6418.8318.83-4.46%2,714,238
Jul 31, 202519.9320.1419.4819.7119.71-2.18%2,395,538
Jul 30, 202520.5021.4020.0020.1520.151.10%2,780,785
Jul 29, 202520.8821.0819.8919.9319.93-4.32%1,895,599
Jul 28, 202521.9022.0520.7820.8320.83-4.10%1,770,739
Jul 25, 202521.0021.9520.5521.7221.723.68%1,623,569
Jul 24, 202522.0222.3520.8320.9520.95-5.46%2,881,286
Jul 23, 202521.8822.7621.4422.1622.162.88%2,411,532
Jul 22, 202521.4121.7620.8621.5421.542.43%1,938,846
Jul 21, 202521.1122.8020.8521.0321.031.35%2,933,171
Jul 18, 202520.9521.7220.4120.7520.751.47%2,182,061
Jul 17, 202520.1221.0320.0920.4520.451.89%2,004,385