Beam Therapeutics Inc. - BEAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	27.53	28.2	28.2	28.57	27.24	1.43M
October 22, 2025	29.5	27.68	27.68	29.71	26.9	4.23M
October 21, 2025	30.62	29.89	29.89	31.54	29.37	2.86M
October 20, 2025	26.88	30.62	30.62	30.8	26.82	4.81M
October 17, 2025	25.47	25.98	25.98	26.38	25.29	1.99M
October 16, 2025	27.41	25.79	25.79	28.48	25.61	2.38M
October 15, 2025	25.66	27.19	27.19	27.4	25.66	2.57M
October 14, 2025	24.69	25.42	25.42	26.04	23.53	2.03M
October 13, 2025	26.6	25.39	25.39	26.89	24.95	2.81M
October 10, 2025	28.48	26.32	26.32	28.62	25.62	4.63M
October 09, 2025	27.15	27.87	27.87	28.75	27.09	2.63M
October 08, 2025	25.27	27	27	27.56	25.08	2.46M
October 07, 2025	26	25.13	25.13	26.1	24.67	1.43M
October 06, 2025	26.02	25.89	25.89	26.48	25.77	2.09M
October 03, 2025	25.9	25.75	25.75	26.17	25.06	2.25M
October 02, 2025	24.54	25.59	25.59	25.89	24.22	2.12M
October 01, 2025	24.16	24.13	24.13	24.96	23.91	1.95M
September 30, 2025	23.94	24.27	24.27	24.45	23.33	2.09M
September 29, 2025	23.15	23.91	23.91	24.24	22.76	1.98M
September 26, 2025	23.17	22.97	22.97	23.43	22.53	1.98M
September 25, 2025	22.69	23.09	23.09	23.54	22.5	1.7M
September 24, 2025	23.96	23.59	23.59	25.09	23.53	1.69M
September 23, 2025	24.42	23.73	23.73	24.71	23.58	1.85M
September 22, 2025	24.35	24.41	24.41	25.11	23.35	1.87M
September 19, 2025	25.39	24.32	24.32	25.69	24.11	4.27M
September 18, 2025	23.22	25.1	25.1	25.13	23	3.83M
September 17, 2025	23	22.45	22.45	23.57	21.92	3.43M
September 16, 2025	21.31	22.91	22.91	23.19	20.81	3.24M
September 15, 2025	20.88	21.28	21.28	21.5	20.78	2.2M
September 12, 2025	21.27	20.6	20.6	21.43	20.52	2.44M
September 11, 2025	19.57	21.55	21.55	21.59	19.57	3.28M
September 10, 2025	20.4	19.88	19.88	20.66	19.69	2.16M
September 09, 2025	20.07	20.36	20.36	20.37	19.36	1.96M
September 08, 2025	20.79	19.94	19.94	21.19	19.74	4.79M
September 05, 2025	18.82	20.88	20.88	20.92	18.72	4.59M
September 04, 2025	18.64	18.54	18.54	18.69	17.74	3.3M
September 03, 2025	16.75	18.76	18.76	20.22	16.52	8.6M
September 02, 2025	16.19	16.31	16.31	17.08	16.02	1.65M
August 29, 2025	16.87	16.36	16.36	17.01	16.27	1.9M
August 28, 2025	17	16.85	16.85	17.64	16.84	1.74M
August 27, 2025	16.51	16.86	16.86	16.92	16.51	1.53M
August 26, 2025	16.46	16.64	16.64	16.7	16.29	1.71M
August 25, 2025	16.81	16.44	16.44	16.97	16.38	2.06M
August 22, 2025	16.12	16.64	16.64	17.12	16.04	2.39M
August 21, 2025	16.07	16.01	16.01	16.1	15.6	2.44M
August 20, 2025	16.16	16.06	16.06	16.41	15.61	2.74M
August 19, 2025	17.04	16.35	16.35	17.06	16.34	3.06M
August 18, 2025	17.89	17.1	17.1	18.17	17.07	2.72M
August 15, 2025	17.73	17.82	17.82	18.13	17.4	2.15M
August 14, 2025	17.88	17.63	17.63	18.23	17.03	3.67M
August 13, 2025	16.9	17.52	17.52	17.9	16.8	3.61M
August 12, 2025	17.35	16.86	16.86	17.63	16.65	2.79M
August 11, 2025	17.57	17.17	17.17	17.7	16.95	1.94M
August 08, 2025	17.97	17.62	17.62	18.14	17.36	1.8M
August 07, 2025	18.38	17.86	17.86	18.42	17.58	1.8M
August 06, 2025	18.31	18.3	18.3	18.6	17.73	2.37M
August 05, 2025	19.04	18.7	18.7	19.08	17.56	3.75M
August 04, 2025	19.02	19.12	19.12	19.43	18.53	1.59M
August 01, 2025	19.07	18.83	18.83	19.49	18.64	2.71M
July 31, 2025	19.93	19.71	19.71	20.14	19.48	2.4M

Beam Therapeutics Inc. (BEAM) NASDAQ