Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM · Real-Time Price · USD
18.24
+0.83 (4.77%)
At close: May 12, 2025, 4:00 PM
18.45
+0.21 (1.15%)
After-hours: May 12, 2025, 7:45 PM EDT
Beam Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.43 | 19.15 | 17.84 | 18.24 | 18.24 | 4.77% | 2,233,454 |
| May 9, 2025 | 17.40 | 18.75 | 17.37 | 17.41 | 17.41 | 0.93% | 2,383,498 |
| May 8, 2025 | 16.26 | 17.75 | 15.64 | 17.25 | 17.25 | 6.32% | 3,148,936 |
| May 7, 2025 | 16.20 | 16.24 | 15.51 | 16.23 | 16.23 | 1.47% | 2,638,830 |
| May 6, 2025 | 19.30 | 19.34 | 15.65 | 15.99 | 15.99 | -19.32% | 5,159,182 |
| May 5, 2025 | 19.86 | 20.05 | 19.30 | 19.82 | 19.82 | -2.08% | 1,957,824 |
| May 2, 2025 | 20.04 | 20.90 | 19.94 | 20.24 | 20.24 | 2.07% | 1,778,298 |
| May 1, 2025 | 19.94 | 20.58 | 19.31 | 19.83 | 19.83 | -0.50% | 1,605,841 |
| Apr 30, 2025 | 19.13 | 20.08 | 18.91 | 19.93 | 19.93 | 1.12% | 2,085,216 |
| Apr 29, 2025 | 19.80 | 20.20 | 19.28 | 19.71 | 19.71 | -0.45% | 1,536,290 |
| Apr 28, 2025 | 19.59 | 20.17 | 19.36 | 19.80 | 19.80 | 1.43% | 1,269,963 |
| Apr 25, 2025 | 19.81 | 19.97 | 19.39 | 19.52 | 19.52 | -3.22% | 1,222,475 |
| Apr 24, 2025 | 19.87 | 20.20 | 19.45 | 20.17 | 20.17 | 1.51% | 1,719,803 |
| Apr 23, 2025 | 20.00 | 20.81 | 19.85 | 19.87 | 19.87 | 3.87% | 2,133,328 |
| Apr 22, 2025 | 18.38 | 19.31 | 18.34 | 19.13 | 19.13 | 4.88% | 1,979,605 |
| Apr 21, 2025 | 16.78 | 19.48 | 16.66 | 18.24 | 18.24 | 7.29% | 3,279,094 |
| Apr 17, 2025 | 16.58 | 17.20 | 16.49 | 17.00 | 17.00 | 2.29% | 1,136,640 |
| Apr 16, 2025 | 16.98 | 16.98 | 16.04 | 16.62 | 16.62 | -3.82% | 1,738,779 |
| Apr 15, 2025 | 16.79 | 17.94 | 16.60 | 17.28 | 17.28 | 1.65% | 1,985,366 |
| Apr 14, 2025 | 15.99 | 17.21 | 15.75 | 17.00 | 17.00 | 9.89% | 2,891,551 |
| Apr 11, 2025 | 14.58 | 15.67 | 14.55 | 15.47 | 15.47 | 5.74% | 2,395,665 |
| Apr 10, 2025 | 15.76 | 15.82 | 13.98 | 14.63 | 14.63 | -10.63% | 3,297,802 |
| Apr 9, 2025 | 14.17 | 17.04 | 13.54 | 16.37 | 16.37 | 12.59% | 4,941,580 |
| Apr 8, 2025 | 16.19 | 16.19 | 13.99 | 14.54 | 14.54 | -4.97% | 3,546,409 |
| Apr 7, 2025 | 14.51 | 16.04 | 13.53 | 15.30 | 15.30 | 0.20% | 4,472,888 |
| Apr 4, 2025 | 15.83 | 16.67 | 14.72 | 15.27 | 15.27 | -7.23% | 5,490,988 |
| Apr 3, 2025 | 17.10 | 17.49 | 16.30 | 16.46 | 16.46 | -10.93% | 3,383,353 |
| Apr 2, 2025 | 17.25 | 19.14 | 17.16 | 18.48 | 18.48 | 4.79% | 2,110,998 |
| Apr 1, 2025 | 19.45 | 19.45 | 17.55 | 17.64 | 17.64 | -9.70% | 4,371,104 |
| Mar 31, 2025 | 21.25 | 21.38 | 18.30 | 19.53 | 19.53 | -12.07% | 5,742,389 |
| Mar 28, 2025 | 22.54 | 22.97 | 21.70 | 22.21 | 22.21 | 0.09% | 2,373,524 |
| Mar 27, 2025 | 21.85 | 22.62 | 21.60 | 22.19 | 22.19 | 1.28% | 932,881 |
| Mar 26, 2025 | 23.06 | 23.18 | 21.76 | 21.91 | 21.91 | -5.64% | 1,730,740 |
| Mar 25, 2025 | 23.91 | 24.05 | 22.64 | 23.22 | 23.22 | -3.29% | 2,394,030 |
| Mar 24, 2025 | 23.73 | 24.53 | 23.60 | 24.01 | 24.01 | 3.05% | 1,631,777 |
| Mar 21, 2025 | 22.60 | 23.43 | 22.14 | 23.30 | 23.30 | 1.88% | 2,508,411 |
| Mar 20, 2025 | 23.17 | 23.75 | 22.61 | 22.87 | 22.87 | -3.26% | 1,702,711 |
| Mar 19, 2025 | 22.50 | 24.32 | 22.50 | 23.64 | 23.64 | 4.65% | 1,657,539 |
| Mar 18, 2025 | 23.92 | 24.01 | 22.50 | 22.59 | 22.59 | -7.87% | 1,932,966 |
| Mar 17, 2025 | 23.91 | 24.79 | 23.10 | 24.52 | 24.52 | 1.20% | 1,885,575 |
| Mar 14, 2025 | 25.55 | 25.81 | 23.94 | 24.23 | 24.23 | -3.31% | 2,167,102 |
| Mar 13, 2025 | 27.48 | 28.34 | 24.70 | 25.06 | 25.06 | -8.61% | 1,849,461 |
| Mar 12, 2025 | 26.91 | 28.49 | 26.77 | 27.42 | 27.42 | 3.80% | 4,303,596 |
| Mar 11, 2025 | 26.18 | 27.08 | 24.84 | 26.42 | 26.42 | 2.82% | 3,021,220 |
| Mar 10, 2025 | 27.84 | 28.06 | 24.03 | 25.69 | 25.69 | -9.80% | 8,839,045 |
| Mar 7, 2025 | 26.89 | 29.05 | 26.54 | 28.48 | 28.48 | 4.51% | 1,329,744 |
| Mar 6, 2025 | 25.31 | 27.50 | 24.52 | 27.25 | 27.25 | 4.37% | 1,391,517 |
| Mar 5, 2025 | 26.49 | 26.93 | 25.73 | 26.11 | 26.11 | -1.25% | 1,363,657 |
| Mar 4, 2025 | 24.15 | 27.43 | 23.63 | 26.44 | 26.44 | 5.34% | 2,293,169 |
| Mar 3, 2025 | 26.54 | 26.74 | 24.80 | 25.10 | 25.10 | -4.71% | 1,346,442 |