5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
+35.34%
6 MONTH PERFORMANCE
+73.60%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
-15.87%
Beam Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $27.42 | $27.88 (1.68%) | $27.91 | $26.75 | 1.18 M | $2.86 B |
| 02/18/2026 | $27.50 | $27.56 (0.22%) | $28.26 | $27.22 | 1.26 M | $2.83 B |
| 02/17/2026 | $27.56 | $27.49 (-0.25%) | $28.08 | $26.20 | 1.24 M | $2.82 B |
| 02/13/2026 | $27.65 | $27.92 (0.98%) | $29.26 | $27.33 | 1.83 M | $2.86 B |
| 02/12/2026 | $26.09 | $26.93 (3.22%) | $27.02 | $25.69 | 2.05 M | $2.76 B |
| 02/11/2026 | $26.97 | $25.99 (-3.63%) | $27.20 | $25.23 | 1.50 M | $2.67 B |
| 02/10/2026 | $27.40 | $26.95 (-1.64%) | $27.86 | $26.76 | 1.48 M | $2.76 B |
| 02/09/2026 | $26.45 | $27.28 (3.14%) | $27.33 | $25.79 | 1.08 M | $2.80 B |
| 02/06/2026 | $25.63 | $26.52 (3.47%) | $26.68 | $25.21 | 1.35 M | $2.72 B |
| 02/05/2026 | $26.46 | $24.73 (-6.54%) | $27.04 | $24.30 | 2.00 M | $2.54 B |
| 02/04/2026 | $27.72 | $26.95 (-2.78%) | $27.93 | $26.05 | 1.36 M | $2.76 B |
| 02/03/2026 | $27.71 | $27.89 (0.65%) | $29.26 | $27.10 | 1.21 M | $2.86 B |
| 02/02/2026 | $27.51 | $27.92 (1.49%) | $28.48 | $27.00 | 1.31 M | $2.86 B |
| 01/30/2026 | $29.00 | $27.62 (-4.76%) | $29.04 | $27.44 | 1.67 M | $2.83 B |
| 01/29/2026 | $28.68 | $29.29 (2.13%) | $29.93 | $28.62 | 1.46 M | $3.00 B |
| 01/28/2026 | $30.96 | $29.02 (-6.27%) | $30.97 | $28.37 | 2.11 M | $2.98 B |
| 01/27/2026 | $30.91 | $30.70 (-0.68%) | $32.26 | $30.32 | 1.17 M | $3.15 B |
| 01/26/2026 | $31.29 | $30.95 (-1.09%) | $31.90 | $30.16 | 1.71 M | $3.17 B |
| 01/23/2026 | $33.98 | $31.56 (-7.12%) | $35.06 | $31.49 | 2.12 M | $3.24 B |
| 01/22/2026 | $31.39 | $34.26 (9.14%) | $35.34 | $30.82 | 3.74 M | $3.51 B |
| 01/21/2026 | $30.84 | $31.12 (0.91%) | $32.13 | $30.32 | 2.22 M | $3.19 B |
| 01/20/2026 | $30.12 | $30.97 (2.82%) | $31.59 | $29.80 | 1.61 M | $3.18 B |
| 01/16/2026 | $31.98 | $31.22 (-2.38%) | $32.24 | $30.78 | 1.61 M | $3.20 B |
| 01/15/2026 | $35.34 | $32.05 (-9.31%) | $35.51 | $31.90 | 2.08 M | $3.29 B |
| 01/14/2026 | $34.61 | $35.41 (2.31%) | $36.18 | $34.30 | 2.34 M | $3.63 B |
| 01/13/2026 | $33.48 | $34.55 (3.2%) | $34.89 | $31.61 | 2.38 M | $3.54 B |
| 01/12/2026 | $29.50 | $33.69 (14.2%) | $36.44 | $29.16 | 7.05 M | $3.46 B |
| 01/09/2026 | $28.17 | $27.55 (-2.2%) | $28.71 | $27.29 | 1.17 M | $2.83 B |
| 01/08/2026 | $28.52 | $28.00 (-1.82%) | $28.93 | $27.59 | 1.94 M | $2.87 B |
| 01/07/2026 | $28.52 | $28.93 (1.44%) | $30.08 | $28.52 | 1.83 M | $2.97 B |
| 01/06/2026 | $26.80 | $28.34 (5.75%) | $30.50 | $26.61 | 2.08 M | $2.91 B |
| 01/05/2026 | $27.03 | $26.84 (-0.7%) | $27.96 | $26.33 | 1.49 M | $2.75 B |
| 01/02/2026 | $27.78 | $27.14 (-2.3%) | $27.95 | $26.25 | 1.35 M | $2.78 B |
| 12/31/2025 | $27.95 | $27.72 (-0.82%) | $28.00 | $27.46 | 869.14 K | $2.84 B |
| 12/30/2025 | $27.75 | $27.82 (0.25%) | $27.96 | $27.38 | 881.72 K | $2.85 B |
| 12/29/2025 | $27.64 | $27.84 (0.72%) | $28.70 | $27.28 | 1.47 M | $2.86 B |
| 12/26/2025 | $28.00 | $27.98 (-0.07%) | $28.03 | $26.71 | 1.01 M | $2.87 B |
| 12/24/2025 | $27.92 | $28.14 (0.79%) | $28.29 | $27.50 | 430.30 K | $2.89 B |
| 12/23/2025 | $27.63 | $27.77 (0.51%) | $27.87 | $27.19 | 866.08 K | $2.85 B |
| 12/22/2025 | $26.45 | $27.92 (5.56%) | $28.64 | $26.17 | 1.45 M | $2.86 B |
| 12/19/2025 | $26.40 | $26.57 (0.64%) | $27.16 | $26.30 | 3.21 M | $2.73 B |
| 12/18/2025 | $26.00 | $26.17 (0.65%) | $26.77 | $25.80 | 1.39 M | $2.68 B |
| 12/17/2025 | $26.80 | $25.60 (-4.48%) | $27.87 | $25.53 | 1.46 M | $2.63 B |
| 12/16/2025 | $26.55 | $26.76 (0.79%) | $27.38 | $26.37 | 1.34 M | $2.74 B |
| 12/15/2025 | $27.47 | $26.83 (-2.33%) | $28.10 | $26.56 | 1.88 M | $2.75 B |
| 12/12/2025 | $27.50 | $27.36 (-0.51%) | $27.91 | $26.83 | 1.56 M | $2.81 B |
| 12/11/2025 | $27.25 | $27.51 (0.95%) | $28.09 | $27.00 | 1.40 M | $2.82 B |
| 12/10/2025 | $26.32 | $27.40 (4.1%) | $28.28 | $25.86 | 1.64 M | $2.81 B |
| 12/09/2025 | $26.66 | $26.48 (-0.68%) | $27.13 | $26.12 | 1.12 M | $2.72 B |
| 12/08/2025 | $27.55 | $27.10 (-1.63%) | $28.14 | $26.77 | 1.53 M | $2.78 B |
| 12/05/2025 | $28.79 | $27.09 (-5.9%) | $28.87 | $27.00 | 2.14 M | $2.78 B |
| 12/04/2025 | $26.39 | $28.91 (9.55%) | $29.16 | $26.35 | 2.79 M | $2.97 B |
| 12/03/2025 | $23.48 | $26.74 (13.88%) | $26.85 | $23.30 | 2.66 M | $2.74 B |
| 12/02/2025 | $24.03 | $23.37 (-2.75%) | $24.38 | $23.34 | 1.57 M | $2.40 B |
| 12/01/2025 | $24.78 | $24.05 (-2.95%) | $25.24 | $24.00 | 1.85 M | $2.47 B |
| 11/28/2025 | $25.11 | $25.33 (0.88%) | $25.56 | $24.57 | 837.30 K | $2.60 B |
| 11/26/2025 | $24.97 | $25.03 (0.24%) | $25.26 | $24.38 | 1.37 M | $2.57 B |
| 11/25/2025 | $23.49 | $24.69 (5.11%) | $25.25 | $23.33 | 3.63 M | $2.53 B |
| 11/24/2025 | $22.40 | $23.62 (5.45%) | $23.88 | $22.30 | 4.10 M | $2.42 B |
| 11/21/2025 | $20.51 | $22.21 (8.29%) | $22.48 | $20.39 | 1.95 M | $2.28 B |
| 11/20/2025 | $21.40 | $20.60 (-3.74%) | $22.27 | $20.23 | 1.62 M | $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.
