Beam Therapeutics Inc. (BEAM) NASDAQ

28.96

-2.18(-7.00%)

Updated at June 02 04:00PM

Currency In USD

BEAM Historical Return

If you invested $1000 in Beam Therapeutics Inc. (BEAM) since IPO date, it would be worth $1,544.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $363, while $1000 invested 1 year ago would be worth $1,715.64. This corresponds to total returns of 54.45%, -63.7%, 71.56%, respectively, with annualized returns of 7.11%, -18.34%, 71.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BEAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.34	28.96	28.96	30.48	28.8	1.75M
June 01, 2026	32.17	31.14	31.14	32.45	30.6	1.58M
May 29, 2026	32.75	32.93	32.93	33.68	32.12	1.79M
May 28, 2026	31.77	32.8	32.8	33.39	31.41	1.8M
May 27, 2026	30.04	31.89	31.89	33.15	30.03	2.73M
May 26, 2026	29.14	29.79	29.79	30.26	28.81	1.41M
May 22, 2026	27.63	28.64	28.64	29.14	27.63	1.3M
May 21, 2026	26.29	27.67	27.67	27.78	26.04	1.98M
May 20, 2026	26.64	27.11	27.11	27.54	26.51	2.14M
May 19, 2026	26.65	26.33	26.33	26.75	25.86	1.49M
May 18, 2026	27.98	26.81	26.81	28.75	26.43	2M
May 15, 2026	28.73	27.93	27.93	29.34	27.73	2.01M
May 14, 2026	31.93	29.53	29.53	32.12	29.12	2.42M
May 13, 2026	31	31.85	31.85	32.53	31	2.82M
May 12, 2026	31.58	31.58	31.58	31.77	30.52	1.44M
May 11, 2026	32.75	31.75	31.75	34.38	31.67	2.01M
May 08, 2026	31.71	32.32	32.32	32.47	30.91	2.85M
May 07, 2026	31.72	31.47	31.47	32.49	30.38	1.76M
May 06, 2026	29.11	32.34	32.34	32.38	28.88	2.19M
May 05, 2026	30.67	28.9	28.9	31.24	28.5	2.05M
May 04, 2026	30.68	30.08	30.08	31.93	29.95	2.17M
May 01, 2026	30.11	30.7	30.7	31.29	29.9	1.45M
April 30, 2026	29.51	30.33	30.33	31	29.5	1.43M
April 29, 2026	30.03	29.38	29.38	30.39	28.69	1.75M
April 28, 2026	28.94	30.56	30.56	30.92	28.63	2.47M
April 27, 2026	27.43	29.17	29.17	31.53	27.34	3.15M
April 24, 2026	30.17	27.11	27.11	30.58	27.1	4.69M
April 23, 2026	31.76	30.16	30.16	32.15	29.67	2.69M
April 22, 2026	31.3	31.69	31.69	31.99	31.01	1.66M
April 21, 2026	31.04	30.69	30.69	31.42	30.43	1.75M
April 20, 2026	30.94	31.19	31.19	31.46	30.61	1.25M
April 17, 2026	31.64	31.39	31.39	32.48	31.21	1.94M
April 16, 2026	30.97	30.33	30.33	30.97	29.59	1.71M
April 15, 2026	30.32	30.68	30.68	31.36	29.87	1.84M
April 14, 2026	31.07	30.3	30.3	31.54	30.07	2.19M
April 13, 2026	27.6	30.18	30.18	30.56	27.47	3.34M
April 10, 2026	26.49	27.43	27.43	27.48	25.79	1.96M
April 09, 2026	25.33	26.33	26.33	26.7	25.2	2.01M
April 08, 2026	25.92	25.44	25.44	26.36	24.65	1.84M
April 07, 2026	24.23	24.49	24.49	24.67	23.44	1.9M
April 06, 2026	24.69	24.23	24.23	25.12	24.11	1.3M
April 02, 2026	23.52	24.66	24.66	24.99	23.52	1.78M
April 01, 2026	24.02	24.22	24.22	25.3	24.02	2.09M
March 31, 2026	22.3	23.83	23.83	24.2	22.3	2.36M
March 30, 2026	22.3	21.9	21.9	22.77	21.63	2.24M
March 27, 2026	23.46	22.19	22.19	23.79	21.97	2.63M
March 26, 2026	23.15	23.62	23.62	24.59	22.76	2.29M
March 25, 2026	24.4	23.12	23.12	25.34	23.07	5.32M
March 24, 2026	24.73	23.95	23.95	24.73	23.62	1.58M
March 23, 2026	25.34	25.17	25.17	25.76	24.97	1.29M
March 20, 2026	25.06	24.63	24.63	25.82	24.6	3.1M
March 19, 2026	24.86	25.17	25.17	25.98	24.57	1.4M
March 18, 2026	25.5	25.32	25.32	25.89	25.22	1.69M
March 17, 2026	25.38	25.83	25.83	25.99	25.29	1.33M
March 16, 2026	25.69	25.49	25.49	26.32	25.48	1.47M
March 13, 2026	26	25.16	25.16	26.23	24.75	1.66M
March 12, 2026	25.27	25.59	25.59	25.83	24.6	2.68M
March 11, 2026	25.88	26.08	26.08	26.46	24.96	1.39M
March 10, 2026	27.4	26.08	26.08	27.67	25.94	1.34M
March 09, 2026	26.06	27.62	27.62	27.92	25.84	1.24M