-
5 DAY PERFORMANCE
-4.45% -
1 MONTH PERFORMANCE
-3.18% -
3 MONTH PERFORMANCE
+1.43% -
6 MONTH PERFORMANCE
-16.99% -
YEAR-TO-DATE PERFORMANCE
-14.00% -
1 YEAR PERFORMANCE
+5.17%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $24.70 | $25.49 (3.2%) | $25.73 | $24.43 | 478,638 | $2.10 B |
| 08/20/2024 | $25.00 | $24.53 (-1.88%) | $25.41 | $24.42 | 592,597 | $2.02 B |
| 08/19/2024 | $24.51 | $25.00 (2%) | $25.70 | $24.40 | 1.31 M | $2.06 B |
| 08/16/2024 | $24.73 | $24.43 (-1.21%) | $25.05 | $24.02 | 603,600 | $2.01 B |
| 08/15/2024 | $23.94 | $24.86 (3.84%) | $25.11 | $23.90 | 722,119 | $2.05 B |
| 08/14/2024 | $24.35 | $23.36 (-4.07%) | $24.44 | $23.22 | 707,058 | $1.92 B |
| 08/13/2024 | $24.04 | $24.34 (1.25%) | $24.43 | $23.68 | 521,303 | $2.00 B |
| 08/12/2024 | $24.51 | $23.98 (-2.16%) | $24.51 | $23.72 | 808,709 | $1.97 B |
| 08/09/2024 | $24.95 | $24.46 (-1.96%) | $25.29 | $24.15 | 522,403 | $2.01 B |
| 08/08/2024 | $25.03 | $24.91 (-0.48%) | $25.22 | $24.38 | 524,442 | $2.05 B |
| 08/07/2024 | $25.51 | $24.46 (-4.12%) | $25.99 | $24.37 | 1.17 M | $2.01 B |
| 08/06/2024 | $25.65 | $25.52 (-0.51%) | $26.29 | $24.60 | 1.21 M | $2.10 B |
| 08/05/2024 | $24.75 | $25.61 (3.47%) | $26.59 | $23.17 | 1.50 M | $2.11 B |
| 08/02/2024 | $28.65 | $27.43 (-4.26%) | $28.79 | $26.55 | 1.37 M | $2.26 B |
| 08/01/2024 | $31.12 | $30.31 (-2.6%) | $31.67 | $29.76 | 1.29 M | $2.48 B |
| 07/31/2024 | $31.78 | $31.64 (-0.44%) | $32.92 | $31.03 | 877,606 | $2.58 B |
| 07/30/2024 | $32.00 | $31.60 (-1.25%) | $32.63 | $31.39 | 1.03 M | $2.58 B |
| 07/29/2024 | $33.33 | $32.04 (-3.87%) | $33.47 | $31.21 | 1.19 M | $2.62 B |
| 07/26/2024 | $32.72 | $33.14 (1.28%) | $34.09 | $32.35 | 1.09 M | $2.71 B |
| 07/25/2024 | $29.88 | $32.17 (7.66%) | $33.43 | $29.88 | 3.02 M | $2.63 B |
| 07/24/2024 | $29.89 | $29.81 (-0.27%) | $30.97 | $29.21 | 1.35 M | $2.44 B |
| 07/23/2024 | $27.80 | $30.32 (9.06%) | $30.83 | $27.30 | 1.95 M | $2.48 B |
| 07/22/2024 | $26.29 | $27.05 (2.89%) | $27.25 | $25.56 | 1.43 M | $2.21 B |
| 07/19/2024 | $25.50 | $25.94 (1.73%) | $25.98 | $24.69 | 2.87 M | $2.12 B |
| 07/18/2024 | $26.84 | $25.46 (-5.14%) | $27.47 | $25.41 | 1.76 M | $2.08 B |
| 07/17/2024 | $26.76 | $26.93 (0.64%) | $27.52 | $26.40 | 1.33 M | $2.20 B |
| 07/16/2024 | $25.85 | $27.29 (5.57%) | $27.45 | $25.83 | 2.15 M | $2.23 B |
| 07/15/2024 | $25.59 | $25.62 (0.12%) | $25.66 | $24.30 | 1.75 M | $2.09 B |
| 07/12/2024 | $26.31 | $26.88 (2.17%) | $27.62 | $25.81 | 969,877 | $2.20 B |
| 07/11/2024 | $24.80 | $25.88 (4.35%) | $26.80 | $24.71 | 1.40 M | $2.11 B |
| 07/10/2024 | $23.92 | $23.96 (0.17%) | $24.41 | $23.62 | 718,435 | $1.96 B |
| 07/09/2024 | $23.71 | $23.84 (0.55%) | $24.05 | $23.36 | 540,596 | $1.95 B |
| 07/08/2024 | $23.43 | $23.85 (1.79%) | $24.21 | $23.18 | 817,375 | $1.95 B |
| 07/05/2024 | $23.44 | $23.08 (-1.54%) | $23.44 | $22.63 | 596,674 | $1.89 B |