5 DAY PERFORMANCE
+10.18%
1 MONTH PERFORMANCE
+15.94%
3 MONTH PERFORMANCE
+23.32%
6 MONTH PERFORMANCE
+38.59%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
-3.59%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.79 | $27.09 (-5.9%) | $28.87 | $27.00 | 2.14 M | $2.78 B |
| 12/04/2025 | $26.39 | $28.91 (9.55%) | $29.16 | $26.35 | 2.79 M | $2.97 B |
| 12/03/2025 | $23.48 | $26.74 (13.88%) | $26.85 | $23.30 | 2.66 M | $2.74 B |
| 12/02/2025 | $24.03 | $23.37 (-2.75%) | $24.38 | $23.34 | 1.57 M | $2.40 B |
| 12/01/2025 | $24.78 | $24.05 (-2.95%) | $25.24 | $24.00 | 1.85 M | $2.47 B |
| 11/28/2025 | $25.11 | $25.33 (0.88%) | $25.56 | $24.57 | 837.30 K | $2.60 B |
| 11/26/2025 | $24.97 | $25.03 (0.24%) | $25.26 | $24.38 | 1.37 M | $2.57 B |
| 11/25/2025 | $23.49 | $24.69 (5.11%) | $25.25 | $23.33 | 3.63 M | $2.53 B |
| 11/24/2025 | $22.40 | $23.62 (5.45%) | $23.88 | $22.30 | 4.10 M | $2.42 B |
| 11/21/2025 | $20.51 | $22.21 (8.29%) | $22.48 | $20.39 | 1.95 M | $2.28 B |
| 11/20/2025 | $21.40 | $20.60 (-3.74%) | $22.27 | $20.23 | 1.62 M | $2.11 B |
| 11/19/2025 | $22.00 | $20.98 (-4.64%) | $22.47 | $20.96 | 1.65 M | $2.15 B |
| 11/18/2025 | $21.76 | $21.92 (0.74%) | $22.56 | $21.26 | 1.60 M | $2.25 B |
| 11/17/2025 | $21.15 | $22.02 (4.11%) | $22.72 | $20.80 | 2.03 M | $2.26 B |
| 11/14/2025 | $20.98 | $21.72 (3.53%) | $22.14 | $20.76 | 2.20 M | $2.23 B |
| 11/13/2025 | $21.61 | $21.66 (0.23%) | $24.08 | $21.16 | 3.65 M | $2.22 B |
| 11/12/2025 | $22.19 | $21.87 (-1.44%) | $22.66 | $21.55 | 1.79 M | $2.24 B |
| 11/11/2025 | $21.65 | $22.48 (3.83%) | $22.94 | $21.33 | 1.74 M | $2.31 B |
| 11/10/2025 | $23.23 | $21.65 (-6.8%) | $23.36 | $21.47 | 1.76 M | $2.22 B |
| 11/07/2025 | $22.12 | $22.21 (0.41%) | $22.55 | $21.16 | 2.28 M | $2.28 B |
| 11/06/2025 | $23.05 | $23.15 (0.43%) | $23.40 | $22.17 | 2.35 M | $2.37 B |
| 11/05/2025 | $22.96 | $23.07 (0.48%) | $23.57 | $22.32 | 2.17 M | $2.37 B |
| 11/04/2025 | $23.12 | $22.74 (-1.64%) | $23.95 | $22.58 | 3.24 M | $2.33 B |
| 11/03/2025 | $24.67 | $24.25 (-1.7%) | $25.19 | $23.04 | 2.90 M | $2.49 B |
| 10/31/2025 | $23.80 | $25.01 (5.08%) | $26.17 | $23.50 | 3.59 M | $2.57 B |
| 10/30/2025 | $24.38 | $23.80 (-2.38%) | $24.95 | $23.72 | 1.73 M | $2.43 B |
| 10/29/2025 | $26.40 | $24.77 (-6.17%) | $26.40 | $24.42 | 2.12 M | $2.53 B |
| 10/28/2025 | $26.67 | $26.43 (-0.9%) | $26.67 | $25.80 | 1.27 M | $2.70 B |
| 10/27/2025 | $26.58 | $26.73 (0.56%) | $27.57 | $25.98 | 3.04 M | $2.73 B |
| 10/24/2025 | $28.69 | $27.96 (-2.54%) | $28.71 | $27.42 | 1.55 M | $2.85 B |
| 10/23/2025 | $27.53 | $28.20 (2.43%) | $28.57 | $27.24 | 1.44 M | $2.88 B |
| 10/22/2025 | $29.50 | $27.68 (-6.17%) | $29.71 | $26.90 | 4.23 M | $2.82 B |
| 10/21/2025 | $30.62 | $29.89 (-2.38%) | $31.54 | $29.38 | 3.47 M | $3.05 B |
| 10/20/2025 | $26.88 | $30.62 (13.91%) | $30.80 | $26.82 | 4.81 M | $3.12 B |
| 10/17/2025 | $25.47 | $25.98 (2%) | $26.38 | $25.29 | 1.99 M | $2.65 B |
| 10/16/2025 | $27.41 | $25.79 (-5.91%) | $28.48 | $25.61 | 2.38 M | $2.63 B |
| 10/15/2025 | $25.66 | $27.19 (5.96%) | $27.40 | $25.66 | 2.57 M | $2.77 B |
| 10/14/2025 | $24.69 | $25.42 (2.96%) | $26.04 | $23.53 | 2.03 M | $2.59 B |
| 10/13/2025 | $26.60 | $25.39 (-4.55%) | $26.89 | $24.95 | 2.81 M | $2.59 B |
| 10/10/2025 | $28.48 | $26.32 (-7.58%) | $28.62 | $25.62 | 4.70 M | $2.68 B |
| 10/09/2025 | $27.15 | $27.87 (2.65%) | $28.75 | $27.09 | 2.63 M | $2.84 B |
| 10/08/2025 | $25.27 | $27.00 (6.85%) | $27.56 | $25.08 | 2.46 M | $2.75 B |
| 10/07/2025 | $26.00 | $25.13 (-3.35%) | $26.10 | $24.67 | 1.43 M | $2.56 B |
| 10/06/2025 | $26.02 | $25.89 (-0.5%) | $26.48 | $25.77 | 2.09 M | $2.64 B |
| 10/03/2025 | $25.90 | $25.75 (-0.58%) | $26.17 | $25.06 | 2.25 M | $2.63 B |
| 10/02/2025 | $24.54 | $25.59 (4.28%) | $25.89 | $24.22 | 2.12 M | $2.61 B |
| 10/01/2025 | $24.16 | $24.13 (-0.12%) | $24.96 | $23.91 | 1.95 M | $2.46 B |
| 09/30/2025 | $23.94 | $24.27 (1.38%) | $24.45 | $23.33 | 2.09 M | $2.48 B |
| 09/29/2025 | $23.15 | $23.91 (3.28%) | $24.24 | $22.76 | 1.98 M | $2.44 B |
| 09/26/2025 | $23.17 | $22.97 (-0.86%) | $23.43 | $22.53 | 1.98 M | $2.34 B |
| 09/25/2025 | $22.69 | $23.09 (1.76%) | $23.54 | $22.50 | 1.70 M | $2.36 B |
| 09/24/2025 | $23.96 | $23.59 (-1.54%) | $25.09 | $23.53 | 1.69 M | $2.41 B |
| 09/23/2025 | $24.42 | $23.73 (-2.83%) | $24.71 | $23.58 | 1.85 M | $2.42 B |
| 09/22/2025 | $24.35 | $24.41 (0.25%) | $25.11 | $23.35 | 1.87 M | $2.49 B |
| 09/19/2025 | $25.39 | $24.32 (-4.21%) | $25.69 | $24.11 | 4.27 M | $2.48 B |
| 09/18/2025 | $23.22 | $25.10 (8.1%) | $25.13 | $23.00 | 3.83 M | $2.56 B |
| 09/17/2025 | $23.00 | $22.45 (-2.39%) | $23.57 | $21.92 | 3.43 M | $2.29 B |
| 09/16/2025 | $21.31 | $22.91 (7.51%) | $23.19 | $20.81 | 3.25 M | $2.34 B |
| 09/15/2025 | $20.88 | $21.28 (1.92%) | $21.50 | $20.78 | 2.20 M | $2.17 B |
| 09/12/2025 | $21.27 | $20.60 (-3.15%) | $21.43 | $20.52 | 2.44 M | $2.10 B |
| 09/11/2025 | $19.57 | $21.55 (10.12%) | $21.59 | $19.57 | 3.28 M | $2.20 B |
| 09/10/2025 | $20.40 | $19.88 (-2.55%) | $20.66 | $19.69 | 2.16 M | $2.03 B |
| 09/09/2025 | $20.07 | $20.36 (1.44%) | $20.37 | $19.36 | 1.96 M | $2.08 B |
| 09/08/2025 | $20.79 | $19.94 (-4.09%) | $21.19 | $19.74 | 4.79 M | $2.03 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.
