Beam Therapeutics Inc. (BEAM) NASDAQ

Currency In USD

BEAM Historical Return

If you invested $1000 in Beam Therapeutics Inc. (BEAM) since IPO date, it would be worth $1,742.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $360.35, while $1000 invested 1 year ago would be worth $1,543.69. This corresponds to total returns of 74.29%, -63.97%, 54.37%, respectively, with annualized returns of 9.02%, -18.46%, 54.37%.

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
July 10, 2026	35.64	32.68	32.68	35.64	31.34	2.83M
July 09, 2026	36.65	35.82	35.82	37.78	35.32	2.5M
July 08, 2026	36.43	36.88	36.88	37.44	35	3.93M
July 07, 2026	36.62	37.92	37.92	38.26	34.4	3.94M
July 06, 2026	34.82	35.32	35.32	37.3	33.73	2.4M
July 02, 2026	33.82	34.79	34.79	35.74	33.64	2.32M
July 01, 2026	34.64	33.48	33.48	35.81	32.84	2.17M
June 30, 2026	34.85	34.32	34.32	36.06	33.62	1.67M
June 29, 2026	35.01	34.95	34.95	36.75	34.5	2.89M
June 26, 2026	33.64	34.81	34.81	35.95	33.3	4.78M
June 25, 2026	34.12	33.93	33.93	35.5	33.21	2.16M
June 24, 2026	33.51	33.9	33.9	36	33.51	3.03M
June 23, 2026	35.26	33.2	33.2	36.67	32.79	3.6M
June 22, 2026	34.91	35.53	35.53	36.88	34.82	2.6M
June 18, 2026	33.58	34.14	34.14	34.35	32.66	3.49M
June 17, 2026	31.05	32.48	32.48	34.19	30.91	2.17M
June 16, 2026	31.12	30.99	30.99	31.72	30.23	1.2M
June 15, 2026	29.74	31.12	31.12	31.22	29.1	2.9M
June 12, 2026	29.46	29.03	29.03	30.5	28.67	1.59M
June 11, 2026	29.75	29.41	29.41	30	28.72	1.9M
June 10, 2026	30.18	29.49	29.49	31.5	29.44	1.52M
June 09, 2026	30.8	30.47	30.47	31.33	28.99	1.57M
June 08, 2026	30.01	29.78	29.78	30.12	29.13	1.31M
June 05, 2026	32.57	29.4	29.4	32.57	28.64	2.36M
June 04, 2026	29.9	32.84	32.84	34.02	29.8	4.1M
June 03, 2026	28.71	29.55	29.55	29.65	28.3	1.12M
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