-
5 DAY PERFORMANCE
+2.54% -
1 MONTH PERFORMANCE
+8.44% -
3 MONTH PERFORMANCE
+0.57% -
6 MONTH PERFORMANCE
-0.88% -
YEAR-TO-DATE PERFORMANCE
-9.40% -
1 YEAR PERFORMANCE
-16.32%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.60 | $24.67 (4.53%) | $24.88 | $23.18 | 298,505 | $2.03 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 |
| 10/01/2024 | $24.40 | $23.41 (-4.06%) | $24.40 | $23.12 | 909,537 | $1.93 B |
| 09/30/2024 | $24.94 | $24.50 (-1.76%) | $25.24 | $24.22 | 845,800 | $2.02 B |
| 09/27/2024 | $25.60 | $25.05 (-2.15%) | $25.78 | $24.73 | 654,144 | $2.06 B |
| 09/26/2024 | $25.19 | $25.12 (-0.28%) | $25.95 | $24.64 | 489,400 | $2.07 B |
| 09/25/2024 | $24.76 | $24.50 (-1.05%) | $25.35 | $24.25 | 861,200 | $2.02 B |
| 09/24/2024 | $24.74 | $24.77 (0.12%) | $24.85 | $24.21 | 1.05 M | $2.04 B |
| 09/23/2024 | $25.81 | $24.72 (-4.22%) | $25.83 | $24.47 | 1.03 M | $2.03 B |
| 09/20/2024 | $25.62 | $25.65 (0.12%) | $26.00 | $25.28 | 1.93 M | $2.11 B |
| 09/19/2024 | $26.66 | $26.04 (-2.33%) | $26.67 | $25.87 | 633,823 | $2.14 B |
| 09/18/2024 | $25.34 | $25.51 (0.67%) | $27.04 | $24.96 | 787,700 | $2.10 B |
| 09/17/2024 | $26.13 | $25.58 (-2.1%) | $26.58 | $25.18 | 831,429 | $2.11 B |
| 09/16/2024 | $26.39 | $25.62 (-2.92%) | $26.54 | $25.49 | 590,900 | $2.11 B |
| 09/13/2024 | $24.88 | $26.30 (5.71%) | $26.34 | $24.72 | 944,800 | $2.16 B |
| 09/12/2024 | $24.23 | $24.40 (0.7%) | $24.67 | $23.45 | 531,548 | $2.01 B |
| 09/11/2024 | $23.65 | $24.12 (1.99%) | $24.17 | $23.18 | 503,700 | $1.99 B |
| 09/10/2024 | $23.37 | $23.65 (1.2%) | $23.90 | $23.06 | 457,129 | $1.95 B |
| 09/09/2024 | $23.32 | $23.40 (0.34%) | $23.86 | $23.17 | 681,800 | $1.93 B |
| 09/06/2024 | $24.29 | $23.31 (-4.03%) | $24.58 | $23.07 | 777,634 | $1.92 B |
| 09/05/2024 | $24.22 | $24.18 (-0.17%) | $24.76 | $23.91 | 369,916 | $1.99 B |
| 09/04/2024 | $24.32 | $24.08 (-0.99%) | $24.84 | $23.85 | 535,707 | $1.98 B |
| 09/03/2024 | $26.34 | $24.40 (-7.37%) | $27.17 | $24.37 | 679,789 | $2.01 B |
| 08/30/2024 | $27.04 | $26.68 (-1.33%) | $27.26 | $26.16 | 389,979 | $2.20 B |
| 08/29/2024 | $26.39 | $26.84 (1.71%) | $27.71 | $26.17 | 461,100 | $2.21 B |
| 08/28/2024 | $26.03 | $26.05 (0.08%) | $26.30 | $25.49 | 466,000 | $2.14 B |
| 08/27/2024 | $26.91 | $26.29 (-2.3%) | $27.12 | $25.26 | 702,622 | $2.16 B |
| 08/26/2024 | $27.17 | $27.11 (-0.22%) | $27.40 | $26.45 | 663,746 | $2.23 B |
| 08/23/2024 | $24.87 | $26.81 (7.8%) | $26.86 | $24.28 | 1.42 M | $2.21 B |
| 08/22/2024 | $25.65 | $24.52 (-4.41%) | $25.65 | $24.45 | 499,623 | $2.02 B |