5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+22.96%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
-11.73%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
-12.49%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.04 | $20.24 (1%) | $20.90 | $19.94 | 1.78 M | $1.68 B |
| 05/01/2025 | $19.94 | $19.83 (-0.55%) | $20.58 | $19.31 | 1.61 M | $1.64 B |
| 04/30/2025 | $19.13 | $19.93 (4.18%) | $20.08 | $18.91 | 2.09 M | $1.65 B |
| 04/29/2025 | $19.80 | $19.71 (-0.45%) | $20.20 | $19.28 | 1.54 M | $1.63 B |
| 04/28/2025 | $19.59 | $19.80 (1.07%) | $20.17 | $19.36 | 1.27 M | $1.64 B |
| 04/25/2025 | $19.81 | $19.52 (-1.46%) | $19.97 | $19.39 | 1.22 M | $1.62 B |
| 04/24/2025 | $19.87 | $20.17 (1.51%) | $20.20 | $19.45 | 1.72 M | $1.67 B |
| 04/23/2025 | $20.00 | $19.87 (-0.65%) | $20.81 | $19.85 | 2.13 M | $1.65 B |
| 04/22/2025 | $18.38 | $19.13 (4.08%) | $19.31 | $18.34 | 1.98 M | $1.58 B |
| 04/21/2025 | $16.78 | $18.24 (8.7%) | $19.48 | $16.66 | 3.28 M | $1.51 B |
| 04/17/2025 | $16.58 | $17.00 (2.53%) | $17.20 | $16.49 | 1.14 M | $1.41 B |
| 04/16/2025 | $16.98 | $16.62 (-2.12%) | $16.98 | $16.04 | 1.74 M | $1.38 B |
| 04/15/2025 | $16.79 | $17.28 (2.92%) | $17.94 | $16.60 | 1.99 M | $1.43 B |
| 04/14/2025 | $15.99 | $17.00 (6.32%) | $17.21 | $15.75 | 2.89 M | $1.41 B |
| 04/11/2025 | $14.58 | $15.47 (6.1%) | $15.67 | $14.55 | 2.40 M | $1.28 B |
| 04/10/2025 | $15.76 | $14.63 (-7.17%) | $15.82 | $13.98 | 3.30 M | $1.21 B |
| 04/09/2025 | $14.17 | $16.37 (15.53%) | $17.04 | $13.54 | 4.94 M | $1.36 B |
| 04/08/2025 | $16.19 | $14.54 (-10.19%) | $16.19 | $13.99 | 3.55 M | $1.20 B |
| 04/07/2025 | $14.51 | $15.30 (5.44%) | $16.04 | $13.53 | 4.47 M | $1.27 B |
| 04/04/2025 | $15.83 | $15.27 (-3.54%) | $16.67 | $14.72 | 5.49 M | $1.26 B |
| 04/03/2025 | $17.10 | $16.46 (-3.74%) | $17.49 | $16.30 | 3.38 M | $1.36 B |
| 04/02/2025 | $17.25 | $18.48 (7.13%) | $19.14 | $17.16 | 2.11 M | $1.53 B |
| 04/01/2025 | $19.45 | $17.64 (-9.31%) | $19.45 | $17.55 | 4.37 M | $1.46 B |
| 03/31/2025 | $21.25 | $19.53 (-8.09%) | $21.38 | $18.30 | 5.74 M | $1.62 B |
| 03/28/2025 | $22.54 | $22.21 (-1.46%) | $22.97 | $21.70 | 2.37 M | $1.84 B |
| 03/27/2025 | $21.85 | $22.19 (1.56%) | $22.62 | $21.60 | 932,881 | $1.84 B |
| 03/26/2025 | $23.06 | $21.91 (-4.99%) | $23.18 | $21.76 | 1.73 M | $1.81 B |
| 03/25/2025 | $23.91 | $23.22 (-2.89%) | $24.05 | $22.64 | 2.39 M | $1.92 B |
| 03/24/2025 | $23.73 | $24.01 (1.18%) | $24.53 | $23.60 | 1.63 M | $1.99 B |
| 03/21/2025 | $22.60 | $23.30 (3.1%) | $23.43 | $22.14 | 2.51 M | $1.93 B |
| 03/20/2025 | $23.17 | $22.87 (-1.29%) | $23.75 | $22.61 | 1.70 M | $1.89 B |
| 03/19/2025 | $22.50 | $23.64 (5.07%) | $24.32 | $22.50 | 1.66 M | $1.96 B |
| 03/18/2025 | $23.92 | $22.59 (-5.56%) | $24.01 | $22.50 | 1.93 M | $1.87 B |
| 03/17/2025 | $23.91 | $24.52 (2.55%) | $24.79 | $23.10 | 1.89 M | $2.03 B |
| 03/14/2025 | $25.55 | $24.23 (-5.17%) | $25.81 | $23.94 | 2.17 M | $2.01 B |
| 03/13/2025 | $27.48 | $25.06 (-8.81%) | $28.34 | $24.70 | 1.85 M | $2.08 B |
| 03/12/2025 | $26.91 | $27.42 (1.9%) | $28.49 | $26.77 | 4.30 M | $2.27 B |
| 03/11/2025 | $26.18 | $26.42 (0.92%) | $27.08 | $24.84 | 3.02 M | $2.19 B |
| 03/10/2025 | $27.84 | $25.69 (-7.72%) | $28.06 | $24.03 | 8.84 M | $2.13 B |
| 03/07/2025 | $26.89 | $28.48 (5.91%) | $29.05 | $26.54 | 1.33 M | $2.36 B |
| 03/06/2025 | $25.31 | $27.25 (7.66%) | $27.50 | $24.52 | 1.39 M | $2.26 B |
| 03/05/2025 | $26.49 | $26.11 (-1.43%) | $26.93 | $25.73 | 1.36 M | $2.16 B |
| 03/04/2025 | $24.15 | $26.44 (9.48%) | $27.43 | $23.63 | 2.29 M | $2.19 B |
| 03/03/2025 | $26.54 | $25.10 (-5.43%) | $26.74 | $24.80 | 1.35 M | $2.08 B |
| 02/28/2025 | $26.77 | $26.34 (-1.61%) | $27.29 | $25.77 | 1.47 M | $2.18 B |
| 02/27/2025 | $28.22 | $27.11 (-3.93%) | $29.21 | $26.98 | 1.19 M | $2.25 B |
| 02/26/2025 | $29.83 | $27.89 (-6.5%) | $29.99 | $27.52 | 1.17 M | $2.31 B |
| 02/25/2025 | $32.10 | $29.84 (-7.04%) | $32.71 | $29.03 | 2.11 M | $2.47 B |
| 02/24/2025 | $30.61 | $30.79 (0.59%) | $31.84 | $29.16 | 1.83 M | $2.55 B |
| 02/21/2025 | $33.91 | $30.43 (-10.26%) | $33.91 | $30.19 | 1.88 M | $2.50 B |
| 02/20/2025 | $34.47 | $33.14 (-3.86%) | $34.71 | $32.92 | 1.25 M | $2.73 B |
| 02/19/2025 | $33.14 | $34.09 (2.87%) | $34.82 | $33.12 | 1.58 M | $2.81 B |
| 02/18/2025 | $33.76 | $33.49 (-0.8%) | $35.25 | $33.07 | 2.03 M | $2.76 B |
| 02/14/2025 | $29.25 | $32.40 (10.77%) | $34.49 | $28.84 | 3.37 M | $2.67 B |
| 02/13/2025 | $28.99 | $28.61 (-1.31%) | $29.22 | $28.02 | 1.17 M | $2.36 B |
| 02/12/2025 | $26.36 | $28.57 (8.38%) | $28.80 | $26.23 | 1.13 M | $2.35 B |
| 02/11/2025 | $25.97 | $26.85 (3.39%) | $26.94 | $25.35 | 781,000 | $2.21 B |
| 02/10/2025 | $27.56 | $26.57 (-3.59%) | $27.70 | $26.10 | 1.01 M | $2.19 B |
| 02/07/2025 | $27.54 | $27.41 (-0.47%) | $27.98 | $26.88 | 1.13 M | $2.26 B |
| 02/06/2025 | $28.08 | $27.65 (-1.53%) | $28.95 | $27.52 | 1.50 M | $2.28 B |
| 02/05/2025 | $26.15 | $27.82 (6.39%) | $27.89 | $25.89 | 1.02 M | $2.29 B |
| 02/04/2025 | $25.72 | $25.75 (0.12%) | $26.35 | $25.10 | 774,144 | $2.12 B |
| 02/03/2025 | $25.02 | $25.59 (2.28%) | $25.99 | $24.32 | 844,812 | $2.11 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.
