5 DAY PERFORMANCE
-6.48%
1 MONTH PERFORMANCE
-17.74%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
+24.35%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-28.67%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2025 | $23.20 | $21.65 (-6.68%) | $23.32 | $21.47 | 1.72 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 |
| 09/05/2025 | $18.82 | $20.88 (10.95%) | $20.92 | $18.72 | 4.72 M | $2.13 B |
| 09/04/2025 | $18.64 | $18.54 (-0.54%) | $18.69 | $17.74 | 3.30 M | $1.89 B |
| 09/03/2025 | $16.75 | $18.76 (12%) | $20.22 | $16.52 | 8.60 M | $1.91 B |
| 09/02/2025 | $16.19 | $16.31 (0.74%) | $17.08 | $16.02 | 1.65 M | $1.66 B |
| 08/29/2025 | $16.87 | $16.36 (-3.02%) | $17.01 | $16.27 | 1.90 M | $1.67 B |
| 08/28/2025 | $17.00 | $16.85 (-0.88%) | $17.64 | $16.84 | 1.74 M | $1.72 B |
| 08/27/2025 | $16.51 | $16.86 (2.12%) | $16.92 | $16.51 | 1.53 M | $1.72 B |
| 08/26/2025 | $16.46 | $16.64 (1.09%) | $16.70 | $16.29 | 1.71 M | $1.70 B |
| 08/25/2025 | $16.81 | $16.44 (-2.2%) | $16.97 | $16.38 | 2.06 M | $1.68 B |
| 08/22/2025 | $16.12 | $16.64 (3.23%) | $17.12 | $16.04 | 2.39 M | $1.70 B |
| 08/21/2025 | $16.07 | $16.01 (-0.37%) | $16.10 | $15.60 | 2.49 M | $1.63 B |
| 08/20/2025 | $16.16 | $16.06 (-0.62%) | $16.41 | $15.61 | 2.74 M | $1.64 B |
| 08/19/2025 | $17.04 | $16.35 (-4.05%) | $17.06 | $16.34 | 3.11 M | $1.67 B |
| 08/18/2025 | $17.89 | $17.10 (-4.42%) | $18.17 | $17.07 | 2.72 M | $1.74 B |
| 08/15/2025 | $17.73 | $17.82 (0.51%) | $18.13 | $17.40 | 2.15 M | $1.82 B |
| 08/14/2025 | $17.88 | $17.63 (-1.4%) | $18.23 | $17.03 | 3.67 M | $1.80 B |
| 08/13/2025 | $16.90 | $17.52 (3.67%) | $17.90 | $16.80 | 3.61 M | $1.79 B |
| 08/12/2025 | $17.35 | $16.86 (-2.82%) | $17.63 | $16.65 | 2.79 M | $1.72 B |
| 08/11/2025 | $17.57 | $17.17 (-2.28%) | $17.70 | $16.95 | 1.94 M | $1.75 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.
