5 DAY PERFORMANCE
-7.44%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
-29.46%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $27.32 | $25.38 (-7.1%) | $28.34 | $24.71 | 1.37 M | $2.10 B |
| 03/12/2025 | $26.91 | $27.42 (1.9%) | $28.49 | $26.77 | 4.20 M | $2.27 B |
| 03/11/2025 | $26.18 | $26.42 (0.92%) | $27.08 | $24.84 | 3.02 M | $2.19 B |
| 03/10/2025 | $27.84 | $25.69 (-7.72%) | $28.06 | $24.03 | 8.84 M | $2.13 B |
| 03/07/2025 | $26.89 | $28.48 (5.91%) | $29.05 | $26.54 | 1.33 M | $2.36 B |
| 03/06/2025 | $25.31 | $27.25 (7.66%) | $27.50 | $24.52 | 1.39 M | $2.26 B |
| 03/05/2025 | $26.49 | $26.11 (-1.43%) | $26.93 | $25.73 | 1.36 M | $2.16 B |
| 03/04/2025 | $24.15 | $26.44 (9.48%) | $27.43 | $23.63 | 2.29 M | $2.19 B |
| 03/03/2025 | $26.54 | $25.10 (-5.43%) | $26.74 | $24.80 | 1.35 M | $2.08 B |
| 02/28/2025 | $26.77 | $26.34 (-1.61%) | $27.29 | $25.77 | 1.47 M | $2.18 B |
| 02/27/2025 | $28.22 | $27.11 (-3.93%) | $29.21 | $26.98 | 1.19 M | $2.25 B |
| 02/26/2025 | $29.83 | $27.89 (-6.5%) | $29.99 | $27.52 | 1.17 M | $2.31 B |
| 02/25/2025 | $32.10 | $29.84 (-7.04%) | $32.71 | $29.03 | 2.11 M | $2.47 B |
| 02/24/2025 | $30.61 | $30.79 (0.59%) | $31.84 | $29.16 | 1.83 M | $2.55 B |
| 02/21/2025 | $33.91 | $30.43 (-10.26%) | $33.91 | $30.19 | 1.88 M | $2.50 B |
| 02/20/2025 | $34.47 | $33.14 (-3.86%) | $34.71 | $32.92 | 1.25 M | $2.73 B |
| 02/19/2025 | $33.14 | $34.09 (2.87%) | $34.82 | $33.12 | 1.58 M | $2.81 B |
| 02/18/2025 | $33.76 | $33.49 (-0.8%) | $35.25 | $33.07 | 2.03 M | $2.76 B |
| 02/14/2025 | $29.25 | $32.40 (10.77%) | $34.49 | $28.84 | 3.37 M | $2.67 B |
| 02/13/2025 | $28.99 | $28.61 (-1.31%) | $29.22 | $28.02 | 1.17 M | $2.36 B |
| 02/12/2025 | $26.36 | $28.57 (8.38%) | $28.80 | $26.23 | 1.13 M | $2.35 B |
| 02/11/2025 | $25.97 | $26.85 (3.39%) | $26.94 | $25.35 | 781,000 | $2.21 B |
| 02/10/2025 | $27.56 | $26.57 (-3.59%) | $27.70 | $26.10 | 1.01 M | $2.19 B |
| 02/07/2025 | $27.54 | $27.41 (-0.47%) | $27.98 | $26.88 | 1.13 M | $2.26 B |
| 02/06/2025 | $28.08 | $27.65 (-1.53%) | $28.95 | $27.52 | 1.50 M | $2.28 B |
| 02/05/2025 | $26.15 | $27.82 (6.39%) | $27.89 | $25.89 | 1.02 M | $2.29 B |
| 02/04/2025 | $25.72 | $25.75 (0.12%) | $26.35 | $25.10 | 774,144 | $2.12 B |
| 02/03/2025 | $25.02 | $25.59 (2.28%) | $25.99 | $24.32 | 844,812 | $2.11 B |
| 01/31/2025 | $27.35 | $25.92 (-5.23%) | $27.79 | $25.55 | 932,500 | $2.14 B |
| 01/30/2025 | $26.37 | $27.28 (3.45%) | $27.97 | $26.26 | 1.03 M | $2.25 B |
| 01/29/2025 | $26.10 | $25.91 (-0.73%) | $26.79 | $25.03 | 772,423 | $2.14 B |
| 01/28/2025 | $25.94 | $25.26 (-2.62%) | $26.07 | $24.82 | 609,900 | $2.08 B |
| 01/27/2025 | $25.45 | $25.91 (1.81%) | $26.25 | $25.19 | 877,700 | $2.14 B |
| 01/24/2025 | $26.22 | $25.98 (-0.92%) | $26.76 | $25.50 | 622,189 | $2.14 B |
| 01/23/2025 | $26.07 | $26.29 (0.84%) | $26.88 | $25.15 | 1.29 M | $2.17 B |
| 01/22/2025 | $24.43 | $26.39 (8.02%) | $26.55 | $24.02 | 1.16 M | $2.17 B |
| 01/21/2025 | $23.75 | $24.53 (3.28%) | $24.60 | $23.54 | 802,899 | $2.02 B |
| 01/17/2025 | $23.86 | $23.44 (-1.76%) | $23.95 | $23.23 | 950,823 | $1.93 B |
| 01/16/2025 | $23.45 | $23.40 (-0.21%) | $23.74 | $22.80 | 897,000 | $1.93 B |
| 01/15/2025 | $24.64 | $23.39 (-5.07%) | $25.07 | $22.50 | 1.69 M | $1.93 B |
| 01/14/2025 | $25.50 | $23.30 (-8.63%) | $25.62 | $22.80 | 2.40 M | $1.92 B |
| 01/13/2025 | $25.43 | $25.54 (0.43%) | $25.68 | $23.75 | 1.08 M | $2.10 B |
| 01/10/2025 | $25.94 | $26.39 (1.73%) | $27.05 | $25.59 | 1.71 M | $2.17 B |
| 01/08/2025 | $26.84 | $26.80 (-0.15%) | $27.82 | $25.94 | 1.31 M | $2.21 B |
| 01/07/2025 | $27.02 | $27.08 (0.22%) | $28.39 | $26.65 | 1.82 M | $2.23 B |
| 01/06/2025 | $25.58 | $26.36 (3.05%) | $27.00 | $24.76 | 1.30 M | $2.17 B |
| 01/03/2025 | $24.90 | $25.38 (1.93%) | $26.20 | $24.66 | 892,489 | $2.09 B |
| 01/02/2025 | $24.82 | $24.70 (-0.48%) | $25.02 | $24.18 | 1.19 M | $2.04 B |
| 12/31/2024 | $25.45 | $24.80 (-2.55%) | $25.64 | $24.71 | 650,029 | $2.04 B |
| 12/30/2024 | $26.26 | $25.27 (-3.77%) | $26.41 | $24.77 | 992,728 | $2.08 B |
| 12/27/2024 | $28.57 | $26.59 (-6.93%) | $28.75 | $26.42 | 884,500 | $2.19 B |
| 12/26/2024 | $28.41 | $28.70 (1.02%) | $29.11 | $27.75 | 577,223 | $2.37 B |
| 12/24/2024 | $28.77 | $28.81 (0.14%) | $29.12 | $28.00 | 263,600 | $2.37 B |
| 12/23/2024 | $29.25 | $28.70 (-1.88%) | $29.52 | $28.30 | 747,063 | $2.37 B |
| 12/20/2024 | $26.90 | $29.01 (7.84%) | $29.20 | $26.74 | 2.74 M | $2.39 B |
| 12/19/2024 | $25.99 | $26.85 (3.31%) | $27.20 | $24.96 | 1.67 M | $2.21 B |
| 12/18/2024 | $28.98 | $26.45 (-8.73%) | $29.09 | $25.70 | 1.77 M | $2.18 B |
| 12/17/2024 | $28.92 | $28.58 (-1.18%) | $29.53 | $28.34 | 1.54 M | $2.36 B |
| 12/16/2024 | $28.09 | $28.93 (2.99%) | $29.16 | $27.70 | 907,260 | $2.38 B |
| 12/13/2024 | $27.81 | $27.93 (0.43%) | $28.29 | $27.02 | 879,040 | $2.30 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.
