5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
+22.02%
3 MONTH PERFORMANCE
+19.65%
6 MONTH PERFORMANCE
-13.23%
YEAR-TO-DATE PERFORMANCE
-17.98%
1 YEAR PERFORMANCE
-24.47%
Beam Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $20.12 | $20.45 (1.64%) | $21.04 | $20.12 | 1.34 M | $1.84 B |
| 07/16/2025 | $19.76 | $20.07 (1.57%) | $20.51 | $19.66 | 2.14 M | $1.77 B |
| 07/15/2025 | $21.34 | $19.58 (-8.25%) | $21.69 | $19.40 | 3.01 M | $1.72 B |
| 07/14/2025 | $21.12 | $21.17 (0.24%) | $21.75 | $20.75 | 2.00 M | $1.86 B |
| 07/11/2025 | $21.73 | $21.16 (-2.62%) | $22.19 | $20.95 | 2.30 M | $1.86 B |
| 07/10/2025 | $22.51 | $22.03 (-2.13%) | $22.51 | $21.04 | 3.31 M | $1.94 B |
| 07/09/2025 | $21.76 | $21.46 (-1.38%) | $22.39 | $20.86 | 3.98 M | $1.89 B |
| 07/08/2025 | $19.37 | $20.30 (4.8%) | $20.71 | $19.28 | 3.09 M | $1.79 B |
| 07/07/2025 | $19.85 | $19.18 (-3.38%) | $20.05 | $19.02 | 2.83 M | $1.69 B |
| 07/03/2025 | $20.20 | $20.01 (-0.94%) | $20.46 | $19.57 | 1.36 M | $1.76 B |
| 07/02/2025 | $17.66 | $19.88 (12.57%) | $20.15 | $17.66 | 4.00 M | $1.75 B |
| 07/01/2025 | $16.85 | $17.53 (4.04%) | $18.23 | $16.59 | 1.58 M | $1.54 B |
| 06/30/2025 | $17.00 | $17.01 (0.06%) | $17.73 | $16.86 | 1.53 M | $1.50 B |
| 06/27/2025 | $17.32 | $16.80 (-3%) | $17.51 | $16.75 | 4.49 M | $1.48 B |
| 06/26/2025 | $16.80 | $17.14 (2.02%) | $17.23 | $16.49 | 1.30 M | $1.51 B |
| 06/25/2025 | $17.16 | $16.76 (-2.33%) | $17.33 | $16.63 | 1.50 M | $1.47 B |
| 06/24/2025 | $17.15 | $17.15 (0%) | $17.38 | $16.83 | 1.31 M | $1.51 B |
| 06/23/2025 | $16.67 | $16.71 (0.24%) | $16.93 | $16.11 | 1.35 M | $1.47 B |
| 06/20/2025 | $17.16 | $16.76 (-2.33%) | $17.30 | $16.35 | 2.19 M | $1.47 B |
| 06/18/2025 | $16.61 | $16.99 (2.29%) | $17.53 | $16.18 | 1.84 M | $1.49 B |
| 06/17/2025 | $17.47 | $16.67 (-4.58%) | $18.33 | $16.54 | 3.32 M | $1.47 B |
| 06/16/2025 | $17.55 | $16.62 (-5.3%) | $17.55 | $16.38 | 1.64 M | $1.46 B |
| 06/13/2025 | $16.90 | $17.06 (0.95%) | $17.39 | $16.70 | 1.42 M | $1.50 B |
| 06/12/2025 | $17.56 | $17.44 (-0.68%) | $17.74 | $17.00 | 1.40 M | $1.53 B |
| 06/11/2025 | $18.40 | $17.89 (-2.77%) | $18.45 | $17.75 | 1.77 M | $1.57 B |
| 06/10/2025 | $18.27 | $18.08 (-1.04%) | $19.05 | $18.07 | 1.26 M | $1.59 B |
| 06/09/2025 | $19.45 | $18.17 (-6.58%) | $19.45 | $17.92 | 1.57 M | $1.60 B |
| 06/06/2025 | $17.63 | $18.58 (5.39%) | $18.97 | $17.33 | 3.90 M | $1.63 B |
| 06/05/2025 | $17.13 | $17.00 (-0.76%) | $17.63 | $16.70 | 2.03 M | $1.50 B |
| 06/04/2025 | $16.89 | $17.15 (1.54%) | $17.49 | $16.84 | 1.36 M | $1.51 B |
| 06/03/2025 | $16.52 | $16.88 (2.18%) | $16.95 | $15.80 | 1.48 M | $1.49 B |
| 06/02/2025 | $16.00 | $16.19 (1.19%) | $16.82 | $15.68 | 1.99 M | $1.42 B |
| 05/30/2025 | $16.15 | $15.83 (-1.98%) | $16.39 | $15.35 | 2.29 M | $1.39 B |
| 05/29/2025 | $16.79 | $16.32 (-2.8%) | $16.79 | $15.36 | 2.33 M | $1.44 B |
| 05/28/2025 | $17.06 | $16.88 (-1.06%) | $17.27 | $16.73 | 1.40 M | $1.49 B |
| 05/27/2025 | $17.30 | $17.03 (-1.56%) | $17.47 | $16.92 | 1.33 M | $1.50 B |
| 05/23/2025 | $16.70 | $16.83 (0.78%) | $17.11 | $16.61 | 962.38 K | $1.48 B |
| 05/22/2025 | $17.14 | $17.24 (0.58%) | $17.48 | $16.71 | 1.33 M | $1.52 B |
| 05/21/2025 | $17.42 | $17.22 (-1.15%) | $17.78 | $16.93 | 1.86 M | $1.51 B |
| 05/20/2025 | $17.62 | $17.75 (0.74%) | $18.31 | $17.26 | 1.44 M | $1.56 B |
| 05/19/2025 | $17.48 | $17.66 (1.03%) | $18.00 | $17.21 | 1.07 M | $1.55 B |
| 05/16/2025 | $17.48 | $17.89 (2.35%) | $17.96 | $17.18 | 1.66 M | $1.57 B |
| 05/15/2025 | $17.20 | $17.25 (0.29%) | $17.32 | $16.65 | 1.21 M | $1.52 B |
| 05/14/2025 | $18.00 | $17.24 (-4.22%) | $18.42 | $16.87 | 1.66 M | $1.52 B |
| 05/13/2025 | $18.50 | $18.05 (-2.43%) | $18.75 | $17.78 | 1.73 M | $1.59 B |
| 05/12/2025 | $18.43 | $18.24 (-1.03%) | $19.15 | $17.84 | 2.23 M | $1.60 B |
| 05/09/2025 | $17.40 | $17.41 (0.06%) | $18.75 | $17.37 | 2.38 M | $1.53 B |
| 05/08/2025 | $16.26 | $17.25 (6.09%) | $17.75 | $15.64 | 3.15 M | $1.52 B |
| 05/07/2025 | $16.20 | $16.23 (0.19%) | $16.24 | $15.51 | 2.64 M | $1.34 B |
| 05/06/2025 | $19.30 | $15.99 (-17.15%) | $19.34 | $15.65 | 5.16 M | $1.32 B |
| 05/05/2025 | $19.86 | $19.82 (-0.2%) | $20.05 | $19.30 | 1.96 M | $1.64 B |
| 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 |
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.
