5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
-22.89%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-0.90%
Beam Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $24.26 | $24.60 (1.4%) | $24.69 | $23.91 | 2.43 M | $2.57 B |
| 10/07/2026 | $24.64 | $24.77 (0.53%) | $25.37 | $24.45 | 2.34 M | $2.58 B |
| 10/06/2026 | $26.80 | $25.23 (-5.86%) | $26.94 | $24.87 | 2.52 M | $2.63 B |
| 10/05/2026 | $24.48 | $25.67 (4.86%) | $26.04 | $23.83 | 2.00 M | $2.68 B |
| 10/02/2026 | $25.00 | $24.50 (-2%) | $25.48 | $24.21 | 1.50 M | $2.56 B |
| 10/01/2026 | $24.24 | $24.39 (0.62%) | $24.98 | $23.96 | 1.70 M | $2.54 B |
| 09/30/2026 | $24.79 | $24.45 (-1.37%) | $25.20 | $24.41 | 1.56 M | $2.55 B |
| 09/29/2026 | $23.88 | $24.52 (2.68%) | $24.76 | $23.88 | 1.64 M | $2.56 B |
| 09/28/2026 | $24.02 | $24.23 (0.87%) | $24.66 | $23.44 | 1.27 M | $2.53 B |
| 09/25/2026 | $24.97 | $24.27 (-2.8%) | $24.97 | $23.75 | 1.22 M | $2.53 B |
| 09/24/2026 | $23.88 | $24.66 (3.27%) | $24.81 | $23.16 | 2.28 M | $2.57 B |
| 09/23/2026 | $25.75 | $24.37 (-5.36%) | $26.24 | $24.22 | 1.90 M | $2.54 B |
| 09/22/2026 | $25.62 | $25.93 (1.21%) | $26.50 | $25.07 | 1.99 M | $2.71 B |
| 09/21/2026 | $25.45 | $25.26 (-0.75%) | $25.66 | $24.83 | 1.70 M | $2.64 B |
| 09/18/2026 | $24.92 | $24.95 (0.12%) | $25.18 | $24.26 | 2.29 M | $2.60 B |
| 09/17/2026 | $24.28 | $24.67 (1.61%) | $25.50 | $24.05 | 2.43 M | $2.57 B |
| 09/16/2026 | $23.41 | $23.10 (-1.32%) | $23.65 | $22.67 | 1.82 M | $2.41 B |
| 09/15/2026 | $23.82 | $23.22 (-2.52%) | $23.84 | $22.86 | 2.58 M | $2.42 B |
| 09/14/2026 | $24.02 | $24.12 (0.42%) | $24.93 | $23.99 | 1.46 M | $2.52 B |
| 09/11/2026 | $24.64 | $23.99 (-2.64%) | $24.76 | $23.95 | 1.19 M | $2.50 B |
| 09/10/2026 | $24.76 | $24.37 (-1.58%) | $24.89 | $23.98 | 1.98 M | $2.54 B |
| 09/09/2026 | $26.70 | $25.18 (-5.69%) | $26.70 | $25.11 | 2.85 M | $2.63 B |
| 09/08/2026 | $26.76 | $26.83 (0.26%) | $27.30 | $25.04 | 6.18 M | $2.80 B |
| 09/04/2026 | $28.91 | $29.66 (2.59%) | $29.97 | $28.91 | 1.18 M | $3.09 B |
| 09/03/2026 | $29.49 | $29.46 (-0.1%) | $29.65 | $28.02 | 1.27 M | $3.07 B |
| 09/02/2026 | $29.27 | $29.29 (0.07%) | $30.18 | $28.23 | 1.29 M | $3.06 B |
| 09/01/2026 | $28.82 | $29.02 (0.69%) | $29.56 | $28.70 | 889.44 K | $3.03 B |
| 08/31/2026 | $28.82 | $29.43 (2.12%) | $29.82 | $28.33 | 1.31 M | $3.07 B |
| 08/28/2026 | $29.53 | $29.32 (-0.71%) | $30.50 | $29.01 | 1.33 M | $3.06 B |
| 08/27/2026 | $30.14 | $30.48 (1.13%) | $30.82 | $29.72 | 1.27 M | $3.18 B |
| 08/26/2026 | $30.96 | $30.19 (-2.49%) | $31.02 | $29.76 | 1.39 M | $3.15 B |
| 08/25/2026 | $28.94 | $31.03 (7.22%) | $31.48 | $28.78 | 2.19 M | $3.24 B |
| 08/24/2026 | $29.25 | $28.33 (-3.15%) | $29.35 | $28.23 | 1.25 M | $2.96 B |
| 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 |
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.
