5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
+10.04%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
-14.46%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+65.99%
Beam Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $28.74 | $29.76 (3.55%) | $30.50 | $28.61 | 2.46 M | $3.10 B |
| 08/20/2026 | $28.08 | $28.39 (1.1%) | $29.10 | $26.98 | 2.41 M | $2.96 B |
| 08/19/2026 | $28.41 | $29.07 (2.32%) | $29.16 | $27.64 | 3.11 M | $3.03 B |
| 08/18/2026 | $26.18 | $26.57 (1.49%) | $26.93 | $26.00 | 1.20 M | $2.77 B |
| 08/17/2026 | $26.52 | $27.10 (2.19%) | $27.24 | $26.40 | 1.47 M | $2.83 B |
| 08/14/2026 | $26.64 | $26.75 (0.41%) | $26.88 | $25.71 | 1.23 M | $2.79 B |
| 08/13/2026 | $27.26 | $26.51 (-2.75%) | $27.49 | $26.26 | 2.02 M | $2.77 B |
| 08/12/2026 | $27.00 | $26.71 (-1.07%) | $27.31 | $26.62 | 1.55 M | $2.79 B |
| 08/11/2026 | $27.45 | $26.85 (-2.19%) | $27.57 | $26.53 | 1.33 M | $2.80 B |
| 08/10/2026 | $27.46 | $27.28 (-0.66%) | $27.95 | $27.11 | 1.25 M | $2.85 B |
| 08/07/2026 | $27.71 | $27.48 (-0.83%) | $28.35 | $27.13 | 1.32 M | $2.87 B |
| 08/06/2026 | $26.71 | $27.25 (2.02%) | $27.99 | $26.56 | 1.17 M | $2.84 B |
| 08/05/2026 | $28.42 | $27.07 (-4.75%) | $28.47 | $26.62 | 2.06 M | $2.82 B |
| 08/04/2026 | $26.73 | $28.35 (6.06%) | $28.42 | $26.42 | 2.15 M | $2.96 B |
| 08/03/2026 | $25.55 | $25.91 (1.41%) | $26.25 | $24.67 | 1.30 M | $2.70 B |
| 07/31/2026 | $26.83 | $25.52 (-4.88%) | $26.93 | $25.36 | 1.07 M | $2.66 B |
| 07/30/2026 | $26.03 | $26.49 (1.77%) | $26.52 | $25.37 | 1.45 M | $2.74 B |
| 07/29/2026 | $26.19 | $26.02 (-0.65%) | $27.02 | $25.65 | 1.58 M | $2.69 B |
| 07/28/2026 | $25.00 | $26.29 (5.16%) | $26.30 | $24.67 | 2.30 M | $2.71 B |
| 07/27/2026 | $25.45 | $25.07 (-1.49%) | $26.11 | $25.04 | 1.82 M | $2.59 B |
| 07/24/2026 | $26.22 | $25.10 (-4.27%) | $26.41 | $24.85 | 1.81 M | $2.59 B |
| 07/23/2026 | $26.00 | $25.91 (-0.35%) | $26.66 | $25.68 | 2.96 M | $2.68 B |
| 07/22/2026 | $26.92 | $26.64 (-1.04%) | $27.17 | $26.47 | 1.55 M | $2.75 B |
| 07/21/2026 | $26.50 | $27.29 (2.98%) | $27.77 | $26.10 | 1.85 M | $2.82 B |
| 07/20/2026 | $27.75 | $26.33 (-5.12%) | $28.13 | $26.19 | 2.77 M | $2.72 B |
| 07/17/2026 | $27.37 | $27.53 (0.58%) | $28.51 | $27.10 | 1.91 M | $2.84 B |
| 07/16/2026 | $30.11 | $28.39 (-5.71%) | $30.25 | $27.92 | 4.19 M | $2.93 B |
| 07/15/2026 | $30.54 | $30.84 (0.98%) | $31.30 | $30.15 | 1.40 M | $3.18 B |
| 07/14/2026 | $31.39 | $30.89 (-1.59%) | $31.55 | $29.90 | 2.01 M | $3.19 B |
| 07/13/2026 | $31.69 | $31.00 (-2.18%) | $32.19 | $30.78 | 2.86 M | $3.20 B |
| 07/10/2026 | $35.64 | $32.68 (-8.31%) | $35.64 | $31.34 | 2.83 M | $3.37 B |
| 07/09/2026 | $36.65 | $35.82 (-2.26%) | $37.78 | $35.32 | 2.51 M | $3.70 B |
| 07/08/2026 | $36.43 | $36.88 (1.24%) | $37.44 | $35.00 | 3.93 M | $3.81 B |
| 07/07/2026 | $36.62 | $37.92 (3.55%) | $38.26 | $34.40 | 3.94 M | $3.92 B |
| 07/06/2026 | $34.82 | $35.32 (1.44%) | $37.30 | $33.73 | 2.40 M | $3.65 B |
| 07/02/2026 | $33.82 | $34.79 (2.87%) | $35.74 | $33.64 | 2.32 M | $3.59 B |
| 07/01/2026 | $34.64 | $33.48 (-3.35%) | $35.81 | $32.84 | 2.17 M | $3.46 B |
| 06/30/2026 | $34.85 | $34.32 (-1.52%) | $36.06 | $33.62 | 1.67 M | $3.54 B |
| 06/29/2026 | $35.01 | $34.95 (-0.17%) | $36.75 | $34.50 | 2.89 M | $3.61 B |
| 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 |
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.
