5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-10.25%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $24.82 | $24.60 (-0.89%) | $25.02 | $24.18 | 589,464 | $2.04 B |
| 12/31/2024 | $25.45 | $24.80 (-2.55%) | $25.64 | $24.71 | 649,748 | $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 |
| 12/12/2024 | $28.68 | $28.06 (-2.16%) | $28.95 | $27.45 | 1.06 M | $2.31 B |
| 12/11/2024 | $30.56 | $28.90 (-5.43%) | $30.80 | $27.62 | 1.39 M | $2.38 B |
| 12/10/2024 | $27.73 | $30.20 (8.91%) | $31.00 | $27.60 | 2.30 M | $2.49 B |
| 12/09/2024 | $27.76 | $27.52 (-0.86%) | $28.33 | $26.54 | 1.42 M | $2.27 B |
| 12/06/2024 | $25.63 | $26.71 (4.21%) | $28.00 | $25.59 | 1.03 M | $2.20 B |
| 12/05/2024 | $25.58 | $25.32 (-1.02%) | $25.97 | $25.08 | 624,935 | $2.09 B |
| 12/04/2024 | $26.03 | $26.02 (-0.04%) | $27.12 | $25.68 | 660,902 | $2.14 B |
| 12/03/2024 | $27.78 | $25.98 (-6.48%) | $27.95 | $25.79 | 804,577 | $2.14 B |
| 12/02/2024 | $27.33 | $28.30 (3.55%) | $28.63 | $27.00 | 1.04 M | $2.33 B |
| 11/29/2024 | $27.41 | $27.37 (-0.15%) | $28.10 | $27.00 | 568,900 | $2.26 B |
| 11/27/2024 | $26.09 | $27.20 (4.25%) | $27.30 | $26.09 | 646,935 | $2.24 B |
| 11/26/2024 | $26.47 | $25.84 (-2.38%) | $27.19 | $25.09 | 716,300 | $2.13 B |
| 11/25/2024 | $25.94 | $26.65 (2.74%) | $26.90 | $25.59 | 1.22 M | $2.20 B |
| 11/22/2024 | $23.60 | $25.05 (6.14%) | $25.43 | $23.18 | 1.19 M | $2.06 B |
| 11/21/2024 | $24.53 | $23.58 (-3.87%) | $24.71 | $23.33 | 1.01 M | $1.94 B |
| 11/20/2024 | $25.25 | $24.49 (-3.01%) | $25.87 | $24.39 | 1.21 M | $2.02 B |
| 11/19/2024 | $23.75 | $25.29 (6.48%) | $25.39 | $23.67 | 1.15 M | $2.08 B |
| 11/18/2024 | $24.80 | $24.12 (-2.74%) | $25.05 | $23.72 | 1.28 M | $1.99 B |
| 11/15/2024 | $26.44 | $24.05 (-9.04%) | $26.44 | $23.62 | 2.26 M | $1.98 B |
| 11/14/2024 | $27.55 | $26.31 (-4.5%) | $27.82 | $26.20 | 918,334 | $2.17 B |
| 11/13/2024 | $28.22 | $27.50 (-2.55%) | $28.91 | $27.15 | 822,506 | $2.27 B |
| 11/12/2024 | $29.69 | $27.94 (-5.89%) | $30.66 | $27.38 | 1.59 M | $2.30 B |
| 11/11/2024 | $27.58 | $30.35 (10.04%) | $32.29 | $27.50 | 1.85 M | $2.50 B |
| 11/08/2024 | $25.88 | $27.06 (4.56%) | $27.38 | $25.68 | 1.27 M | $2.23 B |
| 11/07/2024 | $26.56 | $26.10 (-1.73%) | $27.17 | $25.60 | 934,894 | $2.15 B |
| 11/06/2024 | $26.00 | $26.62 (2.38%) | $27.30 | $25.24 | 2.02 M | $2.19 B |
| 11/05/2024 | $21.62 | $23.93 (10.68%) | $24.79 | $21.46 | 2.30 M | $1.97 B |
| 11/04/2024 | $22.75 | $24.36 (7.08%) | $24.95 | $22.52 | 1.39 M | $2.01 B |
| 11/01/2024 | $22.30 | $22.93 (2.83%) | $23.11 | $22.05 | 778,406 | $1.89 B |
| 10/31/2024 | $22.61 | $21.91 (-3.1%) | $22.61 | $21.86 | 1.13 M | $1.80 B |
| 10/30/2024 | $21.93 | $22.50 (2.6%) | $22.70 | $21.79 | 850,336 | $1.85 B |
| 10/29/2024 | $22.35 | $22.17 (-0.81%) | $22.35 | $21.85 | 619,016 | $1.82 B |
| 10/28/2024 | $21.90 | $22.35 (2.05%) | $22.74 | $21.68 | 569,400 | $1.84 B |
| 10/25/2024 | $22.18 | $21.55 (-2.84%) | $22.32 | $21.50 | 1.96 M | $1.77 B |
| 10/24/2024 | $22.04 | $22.09 (0.23%) | $22.14 | $21.14 | 927,880 | $1.82 B |
| 10/23/2024 | $22.63 | $21.82 (-3.58%) | $22.76 | $21.76 | 1.39 M | $1.80 B |
| 10/22/2024 | $23.00 | $22.74 (-1.13%) | $23.09 | $22.44 | 969,631 | $1.87 B |
| 10/21/2024 | $23.36 | $23.15 (-0.9%) | $23.46 | $22.67 | 1.03 M | $1.91 B |
| 10/18/2024 | $24.40 | $23.65 (-3.07%) | $24.49 | $23.15 | 1.18 M | $1.95 B |
| 10/17/2024 | $26.16 | $24.35 (-6.92%) | $26.43 | $23.68 | 1.62 M | $2.00 B |
| 10/16/2024 | $26.30 | $26.69 (1.48%) | $27.42 | $25.75 | 1.47 M | $2.20 B |
| 10/15/2024 | $26.60 | $26.34 (-0.98%) | $26.87 | $25.98 | 877,000 | $2.17 B |
| 10/14/2024 | $24.65 | $26.59 (7.87%) | $26.88 | $24.53 | 1.37 M | $2.19 B |
| 10/11/2024 | $22.72 | $24.72 (8.8%) | $24.87 | $22.72 | 882,900 | $2.03 B |
| 10/10/2024 | $23.05 | $23.03 (-0.09%) | $23.34 | $22.67 | 513,740 | $1.90 B |
| 10/09/2024 | $23.22 | $23.44 (0.95%) | $23.72 | $22.70 | 489,100 | $1.93 B |
| 10/08/2024 | $23.30 | $23.26 (-0.17%) | $23.53 | $22.95 | 524,300 | $1.91 B |
| 10/07/2024 | $23.17 | $23.39 (0.95%) | $23.51 | $22.99 | 826,222 | $1.93 B |
| 10/04/2024 | $23.50 | $23.41 (-0.38%) | $23.73 | $22.95 | 477,400 | $1.93 B |
| 10/03/2024 | $23.17 | $22.94 (-0.99%) | $23.44 | $22.48 | 700,461 | $1.89 B |
| 10/02/2024 | $23.28 | $23.50 (0.95%) | $23.60 | $23.05 | 611,000 | $1.93 B |