5 DAY PERFORMANCE
-14.54%
1 MONTH PERFORMANCE
-8.48%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+27.52%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+53.02%
Beam Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.00 | $31.85 (2.74%) | $32.52 | $31.00 | 2.33 M | $3.30 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 | $3.16 B |
| 04/30/2026 | $29.51 | $30.33 (2.78%) | $31.00 | $29.50 | 1.44 M | $3.12 B |
| 04/29/2026 | $30.03 | $29.38 (-2.16%) | $30.39 | $28.69 | 1.75 M | $3.02 B |
| 04/28/2026 | $28.94 | $30.56 (5.6%) | $30.92 | $28.63 | 2.47 M | $3.14 B |
| 04/27/2026 | $27.43 | $29.17 (6.34%) | $31.53 | $27.34 | 3.15 M | $3.00 B |
| 04/24/2026 | $30.17 | $27.11 (-10.14%) | $30.58 | $27.10 | 4.71 M | $2.79 B |
| 04/23/2026 | $31.76 | $30.16 (-5.04%) | $32.15 | $29.67 | 2.69 M | $3.10 B |
| 04/22/2026 | $31.30 | $31.69 (1.25%) | $31.99 | $31.01 | 1.67 M | $3.26 B |
| 04/21/2026 | $31.04 | $30.69 (-1.13%) | $31.42 | $30.43 | 1.75 M | $3.16 B |
| 04/20/2026 | $30.94 | $31.19 (0.81%) | $31.46 | $30.61 | 1.26 M | $3.21 B |
| 04/17/2026 | $31.64 | $31.39 (-0.79%) | $32.48 | $31.21 | 1.94 M | $3.23 B |
| 04/16/2026 | $30.97 | $30.33 (-2.07%) | $30.97 | $29.59 | 1.71 M | $3.12 B |
| 04/15/2026 | $30.32 | $30.68 (1.19%) | $31.36 | $29.87 | 1.85 M | $3.16 B |
| 04/14/2026 | $31.07 | $30.30 (-2.48%) | $31.54 | $30.07 | 2.19 M | $3.12 B |
| 04/13/2026 | $27.60 | $30.18 (9.35%) | $30.56 | $27.47 | 3.35 M | $3.10 B |
| 04/10/2026 | $26.49 | $27.43 (3.55%) | $27.48 | $25.79 | 2.00 M | $2.82 B |
| 04/09/2026 | $25.33 | $26.33 (3.95%) | $26.70 | $25.20 | 2.01 M | $2.71 B |
| 04/08/2026 | $25.92 | $25.44 (-1.85%) | $26.36 | $24.65 | 1.85 M | $2.62 B |
| 04/07/2026 | $24.23 | $24.49 (1.07%) | $24.67 | $23.44 | 1.90 M | $2.52 B |
| 04/06/2026 | $24.69 | $24.23 (-1.86%) | $25.12 | $24.11 | 1.30 M | $2.49 B |
| 04/02/2026 | $23.52 | $24.66 (4.85%) | $24.99 | $23.52 | 1.85 M | $2.54 B |
| 04/01/2026 | $24.02 | $24.22 (0.83%) | $25.30 | $24.02 | 2.09 M | $2.49 B |
| 03/31/2026 | $22.30 | $23.83 (6.86%) | $24.20 | $22.30 | 2.39 M | $2.45 B |
| 03/30/2026 | $22.30 | $21.90 (-1.79%) | $22.77 | $21.63 | 2.26 M | $2.25 B |
| 03/27/2026 | $23.46 | $22.19 (-5.41%) | $23.79 | $21.97 | 2.63 M | $2.28 B |
| 03/26/2026 | $23.15 | $23.62 (2.03%) | $24.59 | $22.76 | 2.30 M | $2.43 B |
| 03/25/2026 | $24.40 | $23.12 (-5.25%) | $25.34 | $23.07 | 5.33 M | $2.38 B |
| 03/24/2026 | $24.73 | $23.95 (-3.15%) | $24.73 | $23.62 | 1.59 M | $2.46 B |
| 03/23/2026 | $25.34 | $25.17 (-0.67%) | $25.76 | $24.97 | 1.30 M | $2.59 B |
| 03/20/2026 | $25.06 | $24.63 (-1.72%) | $25.82 | $24.60 | 3.10 M | $2.53 B |
| 03/19/2026 | $24.86 | $25.17 (1.25%) | $25.98 | $24.57 | 1.41 M | $2.59 B |
| 03/18/2026 | $25.50 | $25.32 (-0.71%) | $25.89 | $25.22 | 1.69 M | $2.60 B |
| 03/17/2026 | $25.38 | $25.83 (1.77%) | $25.99 | $25.29 | 1.34 M | $2.66 B |
| 03/16/2026 | $25.69 | $25.49 (-0.78%) | $26.32 | $25.48 | 1.48 M | $2.62 B |
| 03/13/2026 | $26.00 | $25.16 (-3.23%) | $26.23 | $24.75 | 1.66 M | $2.59 B |
| 03/12/2026 | $25.27 | $25.59 (1.27%) | $25.83 | $24.60 | 2.68 M | $2.63 B |
| 03/11/2026 | $25.88 | $26.08 (0.77%) | $26.46 | $24.96 | 1.39 M | $2.68 B |
| 03/10/2026 | $27.40 | $26.08 (-4.82%) | $27.67 | $25.94 | 1.34 M | $2.68 B |
| 03/09/2026 | $26.06 | $27.62 (5.99%) | $27.92 | $25.84 | 1.24 M | $2.84 B |
| 03/06/2026 | $24.60 | $26.54 (7.89%) | $26.96 | $24.60 | 1.61 M | $2.73 B |
| 03/05/2026 | $26.71 | $25.52 (-4.46%) | $27.12 | $25.44 | 2.09 M | $2.63 B |
| 03/04/2026 | $27.78 | $27.44 (-1.22%) | $28.26 | $26.66 | 2.23 M | $2.82 B |
| 03/03/2026 | $27.17 | $27.22 (0.18%) | $28.29 | $26.70 | 2.89 M | $2.80 B |
| 03/02/2026 | $27.28 | $28.69 (5.17%) | $28.96 | $26.96 | 3.33 M | $2.95 B |
| 02/27/2026 | $28.78 | $28.46 (-1.11%) | $28.84 | $27.57 | 1.68 M | $2.93 B |
| 02/26/2026 | $29.55 | $28.92 (-2.13%) | $29.63 | $28.08 | 3.04 M | $2.98 B |
| 02/25/2026 | $33.00 | $29.61 (-10.27%) | $34.20 | $29.52 | 2.12 M | $3.05 B |
| 02/24/2026 | $29.75 | $32.29 (8.54%) | $32.83 | $29.51 | 3.75 M | $3.32 B |
| 02/23/2026 | $27.32 | $28.33 (3.7%) | $28.35 | $27.06 | 983.70 K | $2.91 B |
| 02/20/2026 | $28.50 | $27.59 (-3.19%) | $28.50 | $26.81 | 1.17 M | $2.84 B |
| 02/19/2026 | $27.42 | $27.88 (1.68%) | $27.91 | $26.75 | 1.18 M | $2.86 B |
| 02/18/2026 | $27.50 | $27.56 (0.22%) | $28.26 | $27.22 | 1.26 M | $2.83 B |
| 02/17/2026 | $27.56 | $27.49 (-0.25%) | $28.08 | $26.20 | 1.24 M | $2.82 B |
| 02/13/2026 | $27.65 | $27.92 (0.98%) | $29.26 | $27.33 | 1.83 M | $2.86 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.
