Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
34.81
+0.88 (2.59%)
At close: Jun 26, 2026, 4:00 PM EDT
35.51
+0.70 (2.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.64 | 35.95 | 33.30 | 34.81 | 34.81 | 2.59% | 4,737,717 |
| Jun 25, 2026 | 34.12 | 35.50 | 33.21 | 33.93 | 33.93 | 0.09% | 2,156,278 |
| Jun 24, 2026 | 33.51 | 36.00 | 33.51 | 33.90 | 33.90 | 2.11% | 3,031,885 |
| Jun 23, 2026 | 35.26 | 36.67 | 32.79 | 33.20 | 33.20 | -6.56% | 3,596,595 |
| Jun 22, 2026 | 34.91 | 36.88 | 34.82 | 35.53 | 35.53 | 4.07% | 2,601,125 |
| Jun 18, 2026 | 33.58 | 34.35 | 32.66 | 34.14 | 34.14 | 5.11% | 3,485,181 |
| Jun 17, 2026 | 31.05 | 34.19 | 30.91 | 32.48 | 32.48 | 4.81% | 2,172,038 |
| Jun 16, 2026 | 31.12 | 31.72 | 30.23 | 30.99 | 30.99 | -0.42% | 1,204,300 |
| Jun 15, 2026 | 29.74 | 31.22 | 29.10 | 31.12 | 31.12 | 7.20% | 2,636,280 |
| Jun 12, 2026 | 29.46 | 30.50 | 28.67 | 29.03 | 29.03 | -1.29% | 1,586,497 |
| Jun 11, 2026 | 29.75 | 30.00 | 28.72 | 29.41 | 29.41 | -0.27% | 1,875,417 |
| Jun 10, 2026 | 30.18 | 31.50 | 29.44 | 29.49 | 29.49 | -3.22% | 1,502,095 |
| Jun 9, 2026 | 30.80 | 31.33 | 28.99 | 30.47 | 30.47 | 2.32% | 1,568,973 |
| Jun 8, 2026 | 30.01 | 30.12 | 29.13 | 29.78 | 29.78 | 1.29% | 1,309,739 |
| Jun 5, 2026 | 32.57 | 32.57 | 28.64 | 29.40 | 29.40 | -10.48% | 2,363,024 |
| Jun 4, 2026 | 29.90 | 34.02 | 29.80 | 32.84 | 32.84 | 11.13% | 4,104,281 |
| Jun 3, 2026 | 28.71 | 29.65 | 28.30 | 29.55 | 29.55 | 2.04% | 1,150,289 |
| Jun 2, 2026 | 30.34 | 30.48 | 28.80 | 28.96 | 28.96 | -7.00% | 1,746,425 |
| Jun 1, 2026 | 32.17 | 32.45 | 30.60 | 31.14 | 31.14 | -5.44% | 1,583,986 |
| May 29, 2026 | 32.75 | 33.68 | 32.12 | 32.93 | 32.93 | 0.40% | 1,619,044 |
| May 28, 2026 | 31.77 | 33.39 | 31.41 | 32.80 | 32.80 | 2.85% | 1,796,424 |
| May 27, 2026 | 30.04 | 33.15 | 30.03 | 31.89 | 31.89 | 7.05% | 2,727,507 |
| May 26, 2026 | 29.14 | 30.26 | 28.81 | 29.79 | 29.79 | 4.02% | 1,410,966 |
| May 22, 2026 | 27.70 | 29.14 | 27.63 | 28.64 | 28.64 | 3.51% | 1,326,481 |
| May 21, 2026 | 26.29 | 27.78 | 26.04 | 27.67 | 27.67 | 2.07% | 1,979,706 |
| May 20, 2026 | 26.64 | 27.54 | 26.51 | 27.11 | 27.11 | 2.96% | 2,135,140 |
| May 19, 2026 | 26.65 | 26.79 | 25.87 | 26.33 | 26.33 | -1.79% | 1,487,265 |
| May 18, 2026 | 27.98 | 28.75 | 26.43 | 26.81 | 26.81 | -4.01% | 1,972,499 |
| May 15, 2026 | 28.73 | 29.34 | 27.73 | 27.93 | 27.93 | -5.42% | 2,010,429 |
| May 14, 2026 | 31.93 | 32.12 | 29.12 | 29.53 | 29.53 | -7.28% | 2,424,202 |
| May 13, 2026 | 31.00 | 32.53 | 31.00 | 31.85 | 31.85 | 0.85% | 2,823,637 |
| May 12, 2026 | 31.58 | 31.77 | 30.52 | 31.58 | 31.58 | -0.54% | 1,438,670 |
| May 11, 2026 | 32.75 | 34.38 | 31.67 | 31.75 | 31.75 | -1.76% | 2,410,397 |
| May 8, 2026 | 31.71 | 32.47 | 30.91 | 32.32 | 32.32 | 2.70% | 2,853,187 |
| May 7, 2026 | 31.72 | 32.49 | 30.38 | 31.47 | 31.47 | -2.69% | 1,756,943 |
| May 6, 2026 | 29.11 | 32.38 | 28.88 | 32.34 | 32.34 | 11.90% | 2,187,807 |
| May 5, 2026 | 30.67 | 31.24 | 28.50 | 28.90 | 28.90 | -3.92% | 2,053,656 |
| May 4, 2026 | 30.68 | 31.93 | 29.95 | 30.08 | 30.08 | -2.02% | 2,165,372 |
| May 1, 2026 | 30.11 | 31.29 | 29.90 | 30.70 | 30.70 | 1.22% | 1,462,243 |
| Apr 30, 2026 | 29.51 | 31.00 | 29.50 | 30.33 | 30.33 | 3.23% | 1,435,591 |
| Apr 29, 2026 | 30.03 | 30.39 | 28.69 | 29.38 | 29.38 | -3.86% | 1,753,435 |
| Apr 28, 2026 | 28.94 | 30.92 | 28.63 | 30.56 | 30.56 | 4.78% | 2,472,608 |
| Apr 27, 2026 | 27.43 | 31.53 | 27.34 | 29.17 | 29.17 | 7.58% | 3,153,920 |
| Apr 24, 2026 | 30.17 | 30.58 | 27.10 | 27.11 | 27.11 | -10.11% | 4,714,222 |
| Apr 23, 2026 | 31.76 | 32.15 | 29.67 | 30.16 | 30.16 | -4.83% | 2,694,562 |
| Apr 22, 2026 | 31.30 | 31.99 | 31.01 | 31.69 | 31.69 | 3.26% | 1,665,265 |
| Apr 21, 2026 | 31.04 | 31.42 | 30.43 | 30.69 | 30.69 | -1.60% | 1,748,198 |
| Apr 20, 2026 | 30.94 | 31.46 | 30.61 | 31.19 | 31.19 | -0.64% | 1,257,759 |
| Apr 17, 2026 | 31.64 | 32.48 | 31.21 | 31.39 | 31.39 | 3.49% | 1,944,365 |
| Apr 16, 2026 | 30.97 | 30.97 | 29.59 | 30.33 | 30.33 | -1.14% | 1,713,135 |
| Apr 15, 2026 | 30.32 | 31.36 | 29.87 | 30.68 | 30.68 | 1.25% | 1,847,556 |
| Apr 14, 2026 | 31.07 | 31.54 | 30.07 | 30.30 | 30.30 | 0.40% | 2,191,820 |
| Apr 13, 2026 | 27.60 | 30.56 | 27.47 | 30.18 | 30.18 | 10.03% | 3,345,832 |
| Apr 10, 2026 | 26.49 | 27.48 | 25.79 | 27.43 | 27.43 | 4.18% | 2,004,117 |
| Apr 9, 2026 | 25.33 | 26.70 | 25.20 | 26.33 | 26.33 | 3.50% | 2,011,375 |
| Apr 8, 2026 | 25.92 | 26.36 | 24.65 | 25.44 | 25.44 | 3.88% | 1,852,694 |
| Apr 7, 2026 | 24.23 | 24.67 | 23.44 | 24.49 | 24.49 | 1.07% | 1,897,128 |
| Apr 6, 2026 | 24.69 | 25.12 | 24.11 | 24.23 | 24.23 | -1.74% | 1,298,495 |
| Apr 2, 2026 | 23.52 | 24.99 | 23.52 | 24.66 | 24.66 | 1.82% | 1,853,979 |
| Apr 1, 2026 | 24.02 | 25.30 | 24.02 | 24.22 | 24.22 | 1.64% | 2,092,363 |
| Mar 31, 2026 | 22.30 | 24.20 | 22.30 | 23.83 | 23.83 | 8.81% | 2,393,462 |
| Mar 30, 2026 | 22.30 | 22.77 | 21.63 | 21.90 | 21.90 | -1.31% | 2,264,434 |
| Mar 27, 2026 | 23.46 | 23.79 | 21.97 | 22.19 | 22.19 | -6.05% | 2,631,163 |
| Mar 26, 2026 | 23.15 | 24.60 | 22.76 | 23.62 | 23.62 | 2.16% | 2,295,726 |
| Mar 25, 2026 | 24.40 | 25.34 | 23.07 | 23.12 | 23.12 | -3.47% | 5,332,652 |
| Mar 24, 2026 | 24.73 | 24.73 | 23.62 | 23.95 | 23.95 | -4.85% | 1,588,787 |
| Mar 23, 2026 | 25.34 | 25.76 | 24.97 | 25.17 | 25.17 | 2.19% | 1,295,345 |
| Mar 20, 2026 | 25.06 | 25.82 | 24.60 | 24.63 | 24.63 | -2.15% | 3,102,434 |
| Mar 19, 2026 | 24.86 | 25.98 | 24.57 | 25.17 | 25.17 | -0.59% | 1,406,820 |
| Mar 18, 2026 | 25.50 | 25.89 | 25.22 | 25.32 | 25.32 | -1.97% | 1,686,050 |
| Mar 17, 2026 | 25.38 | 25.99 | 25.29 | 25.83 | 25.83 | 1.33% | 1,336,729 |
| Mar 16, 2026 | 25.69 | 26.32 | 25.48 | 25.49 | 25.49 | 1.31% | 1,475,004 |
| Mar 13, 2026 | 26.00 | 26.23 | 24.75 | 25.16 | 25.16 | -1.68% | 1,664,475 |
| Mar 12, 2026 | 25.27 | 25.83 | 24.60 | 25.59 | 25.59 | -1.88% | 2,684,972 |
| Mar 11, 2026 | 25.88 | 26.46 | 24.96 | 26.08 | 26.08 | - | 1,394,548 |
| Mar 10, 2026 | 27.40 | 27.67 | 25.94 | 26.08 | 26.08 | -5.58% | 1,341,433 |
| Mar 9, 2026 | 26.06 | 27.92 | 25.84 | 27.62 | 27.62 | 4.07% | 1,243,603 |
| Mar 6, 2026 | 24.60 | 26.96 | 24.60 | 26.54 | 26.54 | 4.00% | 1,608,266 |
| Mar 5, 2026 | 26.71 | 27.12 | 25.44 | 25.52 | 25.52 | -7.00% | 2,091,152 |
| Mar 4, 2026 | 27.78 | 28.26 | 26.66 | 27.44 | 27.44 | 0.81% | 2,232,306 |
| Mar 3, 2026 | 27.17 | 28.29 | 26.70 | 27.22 | 27.22 | -5.12% | 2,886,348 |
| Mar 2, 2026 | 27.28 | 28.96 | 26.96 | 28.69 | 28.69 | 0.81% | 3,329,782 |
| Feb 27, 2026 | 28.78 | 28.84 | 27.57 | 28.46 | 28.46 | -1.59% | 1,674,973 |
| Feb 26, 2026 | 29.55 | 29.63 | 28.08 | 28.92 | 28.92 | -2.33% | 3,041,913 |
| Feb 25, 2026 | 33.00 | 34.20 | 29.52 | 29.61 | 29.61 | -8.30% | 2,122,916 |
| Feb 24, 2026 | 29.75 | 32.83 | 29.51 | 32.29 | 32.29 | 13.98% | 3,748,191 |
| Feb 23, 2026 | 27.32 | 28.35 | 27.06 | 28.33 | 28.33 | 2.68% | 983,671 |
| Feb 20, 2026 | 28.50 | 28.50 | 26.81 | 27.59 | 27.59 | -1.04% | 1,170,602 |
| Feb 19, 2026 | 27.42 | 27.91 | 26.75 | 27.88 | 27.88 | 1.16% | 1,180,361 |
| Feb 18, 2026 | 27.50 | 28.26 | 27.22 | 27.56 | 27.56 | 0.25% | 1,263,202 |
| Feb 17, 2026 | 27.56 | 28.08 | 26.20 | 27.49 | 27.49 | -1.54% | 1,239,994 |
| Feb 13, 2026 | 27.65 | 29.26 | 27.33 | 27.92 | 27.92 | 3.68% | 1,834,477 |
| Feb 12, 2026 | 26.09 | 27.02 | 25.69 | 26.93 | 26.93 | 3.62% | 2,049,596 |
| Feb 11, 2026 | 26.97 | 27.20 | 25.23 | 25.99 | 25.99 | -3.56% | 1,503,914 |
| Feb 10, 2026 | 27.40 | 27.86 | 26.76 | 26.95 | 26.95 | -1.21% | 1,476,700 |
| Feb 9, 2026 | 26.45 | 27.33 | 25.79 | 27.28 | 27.28 | 2.87% | 1,079,126 |
| Feb 6, 2026 | 25.63 | 26.68 | 25.21 | 26.52 | 26.52 | 7.24% | 1,347,968 |
| Feb 5, 2026 | 26.46 | 27.04 | 24.30 | 24.73 | 24.73 | -8.24% | 2,003,962 |
| Feb 4, 2026 | 27.72 | 27.93 | 26.05 | 26.95 | 26.95 | -3.37% | 1,357,226 |
| Feb 3, 2026 | 27.71 | 29.26 | 27.10 | 27.89 | 27.89 | -0.11% | 1,205,851 |