5 DAY PERFORMANCE
-16.81%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
+24.47%
6 MONTH PERFORMANCE
-1.29%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+64.40%
Beam Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.64 | $34.81 (3.48%) | $35.95 | $33.30 | 4.79 M | $3.59 B |
| 06/25/2026 | $34.12 | $33.93 (-0.56%) | $35.50 | $33.21 | 2.16 M | $3.50 B |
| 06/24/2026 | $33.51 | $33.90 (1.16%) | $36.00 | $33.51 | 3.04 M | $3.50 B |
| 06/23/2026 | $35.26 | $33.20 (-5.84%) | $36.67 | $32.79 | 3.60 M | $3.43 B |
| 06/22/2026 | $34.91 | $35.53 (1.78%) | $36.88 | $34.82 | 2.60 M | $3.67 B |
| 06/18/2026 | $33.58 | $34.14 (1.67%) | $34.35 | $32.66 | 3.51 M | $3.53 B |
| 06/17/2026 | $31.05 | $32.48 (4.61%) | $34.19 | $30.91 | 2.17 M | $3.35 B |
| 06/16/2026 | $31.12 | $30.99 (-0.42%) | $31.72 | $30.23 | 1.21 M | $3.20 B |
| 06/15/2026 | $29.74 | $31.12 (4.64%) | $31.22 | $29.10 | 2.90 M | $3.21 B |
| 06/12/2026 | $29.46 | $29.03 (-1.46%) | $30.50 | $28.67 | 1.59 M | $3.00 B |
| 06/11/2026 | $29.75 | $29.41 (-1.14%) | $30.00 | $28.72 | 1.93 M | $3.04 B |
| 06/10/2026 | $30.18 | $29.49 (-2.29%) | $31.50 | $29.44 | 1.53 M | $3.05 B |
| 06/09/2026 | $30.80 | $30.47 (-1.07%) | $31.33 | $28.99 | 1.57 M | $3.15 B |
| 06/08/2026 | $30.01 | $29.78 (-0.77%) | $30.12 | $29.13 | 1.31 M | $3.08 B |
| 06/05/2026 | $32.57 | $29.40 (-9.73%) | $32.57 | $28.64 | 2.37 M | $3.04 B |
| 06/04/2026 | $29.90 | $32.84 (9.83%) | $34.02 | $29.80 | 4.39 M | $3.39 B |
| 06/03/2026 | $28.71 | $29.55 (2.93%) | $29.65 | $28.30 | 1.16 M | $3.05 B |
| 06/02/2026 | $30.34 | $28.96 (-4.55%) | $30.48 | $28.80 | 1.77 M | $2.99 B |
| 06/01/2026 | $32.17 | $31.14 (-3.2%) | $32.45 | $30.60 | 1.65 M | $3.22 B |
| 05/29/2026 | $32.75 | $32.93 (0.55%) | $33.68 | $32.12 | 1.80 M | $3.40 B |
| 05/28/2026 | $31.77 | $32.80 (3.24%) | $33.39 | $31.41 | 1.80 M | $3.39 B |
| 05/27/2026 | $30.04 | $31.89 (6.16%) | $33.15 | $30.03 | 2.73 M | $3.29 B |
| 05/26/2026 | $29.14 | $29.79 (2.23%) | $30.26 | $28.81 | 1.41 M | $3.08 B |
| 05/22/2026 | $27.70 | $28.64 (3.39%) | $29.14 | $27.63 | 1.33 M | $2.96 B |
| 05/21/2026 | $26.29 | $27.67 (5.25%) | $27.78 | $26.04 | 1.98 M | $2.86 B |
| 05/20/2026 | $26.64 | $27.11 (1.76%) | $27.54 | $26.51 | 2.14 M | $2.80 B |
| 05/19/2026 | $26.65 | $26.33 (-1.2%) | $26.79 | $25.87 | 1.49 M | $2.72 B |
| 05/18/2026 | $27.98 | $26.81 (-4.18%) | $28.75 | $26.43 | 2.00 M | $2.77 B |
| 05/15/2026 | $28.73 | $27.93 (-2.78%) | $29.34 | $27.73 | 2.01 M | $2.88 B |
| 05/14/2026 | $31.93 | $29.53 (-7.52%) | $32.12 | $29.12 | 2.42 M | $3.05 B |
| 05/13/2026 | $31.00 | $31.85 (2.74%) | $32.53 | $31.00 | 2.82 M | $3.29 B |
| 05/12/2026 | $31.58 | $31.58 (0%) | $31.77 | $30.52 | 1.44 M | $3.26 B |
| 05/11/2026 | $32.75 | $31.75 (-3.05%) | $34.38 | $31.67 | 2.41 M | $3.28 B |
| 05/08/2026 | $31.71 | $32.32 (1.92%) | $32.47 | $30.91 | 2.85 M | $3.34 B |
| 05/07/2026 | $31.72 | $31.47 (-0.79%) | $32.49 | $30.38 | 1.76 M | $3.25 B |
| 05/06/2026 | $29.11 | $32.34 (11.1%) | $32.38 | $28.88 | 2.19 M | $3.34 B |
| 05/05/2026 | $30.67 | $28.90 (-5.77%) | $31.24 | $28.50 | 2.05 M | $2.98 B |
| 05/04/2026 | $30.68 | $30.08 (-1.96%) | $31.93 | $29.95 | 2.17 M | $3.11 B |
| 05/01/2026 | $30.11 | $30.70 (1.96%) | $31.29 | $29.90 | 1.46 M | $3.17 B |
| 04/30/2026 | $29.51 | $30.33 (2.78%) | $31.00 | $29.50 | 1.44 M | $3.13 B |
| 04/29/2026 | $30.03 | $29.38 (-2.16%) | $30.39 | $28.69 | 1.75 M | $3.03 B |
| 04/28/2026 | $28.94 | $30.56 (5.6%) | $30.92 | $28.63 | 2.47 M | $3.16 B |
| 04/27/2026 | $27.43 | $29.17 (6.34%) | $31.53 | $27.34 | 3.15 M | $3.01 B |
| 04/24/2026 | $30.17 | $27.11 (-10.14%) | $30.58 | $27.10 | 4.71 M | $2.80 B |
| 04/23/2026 | $31.76 | $30.16 (-5.04%) | $32.15 | $29.67 | 2.69 M | $3.11 B |
| 04/22/2026 | $31.30 | $31.69 (1.25%) | $31.99 | $31.01 | 1.67 M | $3.27 B |
| 04/21/2026 | $31.04 | $30.69 (-1.13%) | $31.42 | $30.43 | 1.75 M | $3.17 B |
| 04/20/2026 | $30.94 | $31.19 (0.81%) | $31.46 | $30.61 | 1.26 M | $3.22 B |
| 04/17/2026 | $31.64 | $31.39 (-0.79%) | $32.48 | $31.21 | 1.94 M | $3.24 B |
| 04/16/2026 | $30.97 | $30.33 (-2.07%) | $30.97 | $29.59 | 1.71 M | $3.13 B |
| 04/15/2026 | $30.32 | $30.68 (1.19%) | $31.36 | $29.87 | 1.85 M | $3.17 B |
| 04/14/2026 | $31.07 | $30.30 (-2.48%) | $31.54 | $30.07 | 2.19 M | $3.13 B |
| 04/13/2026 | $27.60 | $30.18 (9.35%) | $30.56 | $27.47 | 3.35 M | $3.12 B |
| 04/10/2026 | $26.49 | $27.43 (3.55%) | $27.48 | $25.79 | 2.00 M | $2.83 B |
| 04/09/2026 | $25.33 | $26.33 (3.95%) | $26.70 | $25.20 | 2.01 M | $2.72 B |
| 04/08/2026 | $25.92 | $25.44 (-1.85%) | $26.36 | $24.65 | 1.85 M | $2.63 B |
| 04/07/2026 | $24.23 | $24.49 (1.07%) | $24.67 | $23.44 | 1.90 M | $2.53 B |
| 04/06/2026 | $24.69 | $24.23 (-1.86%) | $25.12 | $24.11 | 1.30 M | $2.50 B |
| 04/02/2026 | $23.52 | $24.66 (4.85%) | $24.99 | $23.52 | 1.85 M | $2.55 B |
| 04/01/2026 | $24.02 | $24.22 (0.83%) | $25.30 | $24.02 | 2.09 M | $2.50 B |
| 03/31/2026 | $22.30 | $23.83 (6.86%) | $24.20 | $22.30 | 2.39 M | $2.46 B |
| 03/30/2026 | $22.30 | $21.90 (-1.79%) | $22.77 | $21.63 | 2.26 M | $2.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
