Skip to main content
Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
17.52
+0.66 (3.91%)
At close: Aug 13, 2025, 4:00 PM
17.61
+0.09 (0.51%)
After-hours: Aug 13, 2025, 7:44 PM EDT

Beam Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202519.7620.5119.6620.0720.072.50%2,143,845
Jul 15, 202521.3421.6919.4019.5819.58-7.51%3,010,464
Jul 14, 202521.1221.7520.7521.1721.170.05%2,002,761
Jul 11, 202521.7322.1920.9521.1621.16-3.95%2,298,957
Jul 10, 202522.5122.5121.0422.0322.032.66%3,310,878
Jul 9, 202521.7622.3920.8621.4621.465.71%3,984,210
Jul 8, 202519.3720.7119.2820.3020.305.84%3,089,337
Jul 7, 202519.8520.0519.0219.1819.18-4.15%2,833,021
Jul 3, 202520.2020.4619.5720.0120.010.65%1,364,708
Jul 2, 202517.6620.1517.6619.8819.8813.41%4,004,942
Jul 1, 202516.8518.2316.5917.5317.533.06%1,584,868
Jun 30, 202517.0017.7316.8617.0117.011.25%1,531,805
Jun 27, 202517.3217.5116.7516.8016.80-1.98%4,494,819
Jun 26, 202516.8017.2316.4917.1417.142.27%1,295,418
Jun 25, 202517.1617.3316.6316.7616.76-2.27%1,497,376
Jun 24, 202517.1517.3816.8317.1517.152.63%1,314,875
Jun 23, 202516.6716.9316.1116.7116.71-0.30%1,346,266
Jun 20, 202517.1617.3016.3516.7616.76-1.35%2,188,017
Jun 18, 202516.6117.5316.1816.9916.991.92%1,839,045
Jun 17, 202517.4718.3316.5416.6716.670.30%3,324,085
Jun 16, 202517.5517.5516.3816.6216.62-2.58%1,639,359
Jun 13, 202516.9017.3916.7017.0617.06-2.18%1,424,905
Jun 12, 202517.5617.7417.0017.4417.44-2.52%1,401,839
Jun 11, 202518.4018.4517.7517.8917.89-1.05%1,768,705
Jun 10, 202518.2719.0518.0718.0818.08-0.50%1,263,264
Jun 9, 202519.4519.4517.9218.1718.17-2.18%1,568,505
Jun 6, 202517.6318.9717.3318.5818.589.26%3,902,892
Jun 5, 202517.1317.6316.7017.0017.00-0.87%2,031,434
Jun 4, 202516.8917.4916.8417.1517.151.60%1,363,033
Jun 3, 202516.5216.9615.8016.8816.884.26%1,480,428