Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
30.56
+1.39 (4.78%)
At close: Apr 28, 2026, 4:00 PM EDT
30.75
+0.19 (0.62%)
After-hours: Apr 28, 2026, 5:15 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9430.9228.6330.5830.584.85%2,469,349
Apr 27, 202627.4331.5327.3429.1729.177.58%3,151,495
Apr 24, 202630.1730.5827.1027.1127.11-10.11%4,706,301
Apr 23, 202631.7632.1529.6730.1630.16-4.83%2,691,956
Apr 22, 202631.3031.9931.0131.6931.693.26%1,663,848
Apr 21, 202631.0431.4230.4330.6930.69-1.60%1,747,328
Apr 20, 202630.9431.4630.6131.1931.19-0.64%1,249,545
Apr 17, 202631.6432.4831.2131.3931.393.49%1,937,175
Apr 16, 202630.9730.9729.5930.3330.33-1.14%1,712,693
Apr 15, 202630.3231.3629.8730.6830.681.25%1,844,748
Apr 14, 202631.0731.5430.0730.3030.300.40%2,189,686
Apr 13, 202627.6030.5627.4730.1830.1810.03%3,337,417
Apr 10, 202626.4927.4825.7927.4327.434.18%2,002,466
Apr 9, 202625.3326.7025.2026.3326.333.50%2,010,818
Apr 8, 202625.9226.3624.6525.4425.443.88%1,851,296
Apr 7, 202624.2324.6723.4424.4924.491.07%1,890,862
Apr 6, 202624.6925.1224.1124.2324.23-1.74%1,297,474
Apr 2, 202623.5224.9923.5224.6624.661.82%1,853,576
Apr 1, 202624.0225.3024.0224.2224.221.64%2,087,713
Mar 31, 202622.3024.2022.3023.8323.838.81%2,392,840
Mar 30, 202622.3022.7721.6321.9021.90-1.31%2,264,434
Mar 27, 202623.4623.7921.9722.1922.19-6.05%2,631,163
Mar 26, 202623.1524.6022.7623.6223.622.16%2,295,726
Mar 25, 202624.4025.3423.0723.1223.12-3.47%5,332,652
Mar 24, 202624.7324.7323.6223.9523.95-4.85%1,588,787
Mar 23, 202625.3425.7624.9725.1725.172.19%1,295,345
Mar 20, 202625.0625.8224.6024.6324.63-2.15%3,102,434
Mar 19, 202624.8625.9824.5725.1725.17-0.59%1,406,820
Mar 18, 202625.5025.8925.2225.3225.32-1.97%1,686,050
Mar 17, 202625.3825.9925.2925.8325.831.33%1,336,729
Mar 16, 202625.6926.3225.4825.4925.491.31%1,475,004
Mar 13, 202626.0026.2324.7525.1625.16-1.68%1,664,475
Mar 12, 202625.2725.8324.6025.5925.59-1.88%2,684,972
Mar 11, 202625.8826.4624.9626.0826.08-1,394,548
Mar 10, 202627.4027.6725.9426.0826.08-5.58%1,341,433
Mar 9, 202626.0627.9225.8427.6227.624.07%1,243,603
Mar 6, 202624.6026.9624.6026.5426.544.00%1,608,266
Mar 5, 202626.7127.1225.4425.5225.52-7.00%2,091,152
Mar 4, 202627.7828.2626.6627.4427.440.81%2,232,306
Mar 3, 202627.1728.2926.7027.2227.22-5.12%2,886,348
Mar 2, 202627.2828.9626.9628.6928.690.81%3,329,782
Feb 27, 202628.7828.8427.5728.4628.46-1.59%1,674,973
Feb 26, 202629.5529.6328.0828.9228.92-2.33%3,041,913
Feb 25, 202633.0034.2029.5229.6129.61-8.30%2,122,916
Feb 24, 202629.7532.8329.5132.2932.2913.98%3,748,191
Feb 23, 202627.3228.3527.0628.3328.332.68%983,671
Feb 20, 202628.5028.5026.8127.5927.59-1.04%1,170,602
Feb 19, 202627.4227.9126.7527.8827.881.16%1,180,361
Feb 18, 202627.5028.2627.2227.5627.560.25%1,263,202
Feb 17, 202627.5628.0826.2027.4927.49-1.54%1,239,994
Feb 13, 202627.6529.2627.3327.9227.923.68%1,834,477
Feb 12, 202626.0927.0225.6926.9326.933.62%2,049,596
Feb 11, 202626.9727.2025.2325.9925.99-3.56%1,503,914
Feb 10, 202627.4027.8626.7626.9526.95-1.21%1,476,700
Feb 9, 202626.4527.3325.7927.2827.282.87%1,079,126
Feb 6, 202625.6326.6825.2126.5226.527.24%1,347,968
Feb 5, 202626.4627.0424.3024.7324.73-8.24%2,003,962
Feb 4, 202627.7227.9326.0526.9526.95-3.37%1,357,226
Feb 3, 202627.7129.2627.1027.8927.89-0.11%1,205,851
Feb 2, 202627.5128.4827.0027.9227.921.09%1,305,894
Jan 30, 202629.0029.0427.4427.6227.62-5.70%1,668,698
Jan 29, 202628.6829.9328.6229.2929.290.93%1,455,343
Jan 28, 202630.9630.9728.3729.0229.02-5.47%2,113,509
Jan 27, 202630.9132.2630.3230.7030.70-0.81%1,167,205
Jan 26, 202631.2931.9030.1630.9530.95-1.93%1,711,225
Jan 23, 202633.9835.0631.4931.5631.56-7.88%2,122,383
Jan 22, 202631.3935.3430.8234.2634.2610.09%3,740,549
Jan 21, 202630.8432.1330.3231.1231.120.50%2,215,803
Jan 20, 202630.1231.5929.8030.9730.97-0.82%1,606,721
Jan 16, 202631.9832.2430.7831.2231.22-2.59%1,613,467
Jan 15, 202635.3435.5131.9032.0532.05-9.49%2,083,231
Jan 14, 202634.6136.1834.3035.4135.412.49%2,341,819
Jan 13, 202633.4834.8931.6134.5534.552.55%2,383,884
Jan 12, 202629.5036.4429.1633.6933.6922.29%7,052,811
Jan 9, 202628.1728.7127.2927.5527.55-1.61%1,168,065
Jan 8, 202628.5228.9327.5928.0028.00-3.21%1,943,319
Jan 7, 202628.5230.0828.5228.9328.932.08%1,834,652
Jan 6, 202626.8030.5026.6128.3428.345.59%2,079,384
Jan 5, 202627.0327.9626.3326.8426.84-1.11%1,486,796
Jan 2, 202627.7827.9526.2527.1427.14-2.09%1,348,849
Dec 31, 202527.9528.0027.4627.7227.72-0.36%869,140
Dec 30, 202527.7527.9627.3827.8227.82-0.07%881,721
Dec 29, 202527.6428.7027.2827.8427.84-0.50%1,469,460
Dec 26, 202528.0028.0326.7127.9827.98-0.57%1,006,512
Dec 24, 202527.9228.2927.5028.1428.141.33%430,288
Dec 23, 202527.6327.8727.1927.7727.77-0.54%866,084
Dec 22, 202526.4528.6426.1727.9227.925.08%1,450,978
Dec 19, 202526.4027.1626.3026.5726.571.53%3,213,231
Dec 18, 202526.0026.7725.8026.1726.172.23%1,392,121
Dec 17, 202526.8027.8725.5325.6025.60-4.33%1,456,407
Dec 16, 202526.5527.3826.3726.7626.76-0.26%1,340,315
Dec 15, 202527.4728.1026.5626.8326.83-1.94%1,879,051
Dec 12, 202527.5027.9126.8327.3627.36-0.55%1,562,898
Dec 11, 202527.2528.0927.0027.5127.510.40%1,396,240
Dec 10, 202526.3228.2825.8627.4027.403.47%1,640,936
Dec 9, 202526.6627.1326.1226.4826.48-2.29%1,117,415
Dec 8, 202527.5528.1426.7727.1027.100.04%1,531,927
Dec 5, 202528.7928.8727.0027.0927.09-6.30%2,140,959
Dec 4, 202526.3929.1626.3528.9128.918.12%2,785,194
Dec 3, 202523.4826.8523.3026.7426.7414.42%2,662,649