Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
26.80
+1.28 (5.02%)
Mar 6, 2026, 10:30 AM EST - Market open

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.7127.1225.4425.5225.52-7.00%2,087,640
Mar 4, 202627.7828.2626.6627.4427.440.81%2,230,626
Mar 3, 202627.1728.2926.7027.2227.22-5.12%2,885,443
Mar 2, 202627.2828.9626.9628.6928.690.81%3,329,333
Feb 27, 202628.7828.8427.5728.4628.46-1.59%1,674,212
Feb 26, 202629.5529.6328.0828.9228.92-2.33%3,038,020
Feb 25, 202633.0034.2029.5229.6129.61-8.30%2,119,026
Feb 24, 202629.7532.8329.5132.2932.2913.98%3,740,971
Feb 23, 202627.3228.3527.0628.3328.332.68%980,688
Feb 20, 202628.5028.5026.8127.5927.59-1.04%1,169,065
Feb 19, 202627.4227.9126.7527.8827.881.16%1,180,046
Feb 18, 202627.5028.2627.2227.5627.560.25%1,262,517
Feb 17, 202627.5628.0826.2027.4927.49-1.54%1,236,885
Feb 13, 202627.6529.2627.3327.9227.923.68%1,829,379
Feb 12, 202626.0927.0225.6926.9326.933.62%2,046,742
Feb 11, 202626.9727.2025.2325.9925.99-3.56%1,503,027
Feb 10, 202627.4027.8626.7626.9526.95-1.21%1,475,870
Feb 9, 202626.4527.3325.7927.2827.282.87%1,076,564
Feb 6, 202625.6326.6825.2126.5226.527.24%1,345,397
Feb 5, 202626.4627.0424.3024.7324.73-8.24%1,999,366
Feb 4, 202627.7227.9326.0526.9526.95-3.37%1,356,703
Feb 3, 202627.7129.2627.1027.8927.89-0.11%1,204,801
Feb 2, 202627.5128.4827.0027.9227.921.09%1,304,182
Jan 30, 202629.0029.0427.4427.6227.62-5.70%1,666,559
Jan 29, 202628.6829.9328.6229.2929.290.93%1,453,009
Jan 28, 202630.9630.9728.3729.0229.02-5.47%2,075,605
Jan 27, 202630.9132.2630.3230.7030.70-0.81%1,161,068
Jan 26, 202631.2931.9030.1630.9530.95-1.93%1,708,300
Jan 23, 202633.9835.0631.4931.5631.56-7.88%2,119,017
Jan 22, 202631.3935.3430.8234.2634.2610.09%3,734,181
Jan 21, 202630.8432.1330.3231.1231.120.50%2,207,698
Jan 20, 202630.1231.5929.8030.9730.97-0.82%1,602,360
Jan 16, 202631.9832.2430.7831.2231.22-2.59%1,611,609
Jan 15, 202635.3435.5131.9032.0532.05-9.49%2,079,728
Jan 14, 202634.6136.1834.3035.4135.412.49%2,340,751
Jan 13, 202633.4834.8931.6134.5534.552.55%2,379,875
Jan 12, 202629.5036.4429.1633.6933.6922.29%7,033,762
Jan 9, 202628.1728.7127.2927.5527.55-1.61%1,166,394
Jan 8, 202628.5228.9327.5928.0028.00-3.21%1,941,241
Jan 7, 202628.5230.0828.5228.9328.932.08%1,829,448
Jan 6, 202626.8030.5026.6128.3428.345.59%2,076,778
Jan 5, 202627.0327.9626.3326.8426.84-1.11%1,485,563
Jan 2, 202627.7827.9526.2527.1427.14-2.09%1,346,449
Dec 31, 202527.9528.0027.4627.7227.72-0.36%867,293
Dec 30, 202527.7527.9627.3827.8227.82-0.07%878,662
Dec 29, 202527.6428.7027.2827.8427.84-0.50%1,469,105
Dec 26, 202528.0028.0326.7127.9827.98-0.57%1,006,316
Dec 24, 202527.9228.2927.5028.1428.141.33%430,099
Dec 23, 202527.6327.8727.1927.7727.77-0.54%865,636
Dec 22, 202526.4528.6426.1727.9227.925.08%1,450,288
Dec 19, 202526.4027.1626.3026.5726.571.53%3,212,850
Dec 18, 202526.0026.7725.8026.1726.172.23%1,392,097
Dec 17, 202526.8027.8725.5325.6025.60-4.33%1,455,406
Dec 16, 202526.5527.3826.3726.7626.76-0.26%1,340,173
Dec 15, 202527.4728.1026.5626.8326.83-1.94%1,877,413
Dec 12, 202527.5027.9126.8327.3627.36-0.55%1,562,898
Dec 11, 202527.2528.0927.0027.5127.510.40%1,394,979
Dec 10, 202526.3228.2825.8627.4027.403.47%1,640,475
Dec 9, 202526.6627.1326.1226.4826.48-2.29%1,116,444
Dec 8, 202527.5528.1426.7727.1027.100.04%1,527,566
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