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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.5	27.59	27.59	28.5	26.81	1.17M
February 19, 2026	27.42	27.88	27.88	27.9	26.75	1.18M
February 18, 2026	27.5	27.56	27.56	28.26	27.22	1.26M
February 17, 2026	27.56	27.49	27.49	28.08	26.2	1.24M
February 13, 2026	27.65	27.92	27.92	29.26	27.33	1.83M
February 12, 2026	26.09	26.93	26.93	27.02	25.69	2.05M
February 11, 2026	26.97	25.99	25.99	27.2	25.23	1.5M
February 10, 2026	27.4	26.95	26.95	27.86	26.76	1.48M
February 09, 2026	26.45	27.28	27.28	27.33	25.79	1.08M
February 06, 2026	25.63	26.52	26.52	26.68	25.21	1.35M
February 05, 2026	26.46	24.73	24.73	27.04	24.3	2M
February 04, 2026	27.72	26.95	26.95	27.93	26.05	1.36M
February 03, 2026	27.71	27.89	27.89	29.26	27.1	1.21M
February 02, 2026	27.51	27.92	27.92	28.48	27	1.31M
January 30, 2026	29	27.62	27.62	29.04	27.44	1.67M
January 29, 2026	28.68	29.29	29.29	29.93	28.62	1.46M
January 28, 2026	30.96	29.02	29.02	30.97	28.37	2.08M
January 27, 2026	30.91	30.7	30.7	32.26	30.32	1.17M
January 26, 2026	31.29	30.95	30.95	31.9	30.16	1.71M
January 23, 2026	33.98	31.56	31.56	35.06	31.49	2.12M
January 22, 2026	31.39	34.26	34.26	35.34	30.82	3.11M
January 21, 2026	30.84	31.12	31.12	32.13	30.32	2.21M
January 20, 2026	30.12	30.97	30.97	31.59	29.8	1.61M
January 16, 2026	31.98	31.22	31.22	32.24	30.78	1.61M
January 15, 2026	35.34	32.05	32.05	35.51	31.9	2.08M
January 14, 2026	34.57	35.41	35.41	36.18	34.3	2.28M
January 13, 2026	33.48	34.55	34.55	34.89	31.61	2.38M
January 12, 2026	29.5	33.69	33.69	36.44	29.16	7.05M
January 09, 2026	28.17	27.55	27.55	28.71	27.29	1.17M
January 08, 2026	28.52	28	28	28.93	27.59	1.94M
January 07, 2026	28.66	28.93	28.93	30.05	28.59	1.8M
January 06, 2026	26.8	28.34	28.34	30.5	26.61	2.08M
January 05, 2026	27.03	26.84	26.84	27.96	26.33	1.49M
January 02, 2026	27.78	27.14	27.14	27.95	26.25	1.35M
December 31, 2025	27.95	27.72	27.72	28	27.46	869,140
December 30, 2025	27.75	27.82	27.82	27.96	27.38	881,721
December 29, 2025	27.64	27.84	27.84	28.7	27.28	1.47M
December 26, 2025	28	27.98	27.98	28.03	26.71	1.01M
December 24, 2025	27.92	28.14	28.14	28.29	27.5	430,300
December 23, 2025	27.63	27.77	27.77	27.87	27.19	866,084
December 22, 2025	26.45	27.92	27.92	28.64	26.17	1.45M
December 19, 2025	26.4	26.57	26.57	27.16	26.3	3.21M
December 18, 2025	26	26.17	26.17	26.77	25.8	1.39M
December 17, 2025	26.8	25.6	25.6	27.87	25.53	1.46M
December 16, 2025	26.55	26.76	26.76	27.38	26.37	1.34M
December 15, 2025	27.47	26.83	26.83	28.1	26.56	1.88M
December 12, 2025	27.5	27.36	27.36	27.91	26.83	1.56M
December 11, 2025	27.25	27.51	27.51	28.09	27	1.4M
December 10, 2025	26.32	27.4	27.4	28.28	25.86	1.64M
December 09, 2025	26.66	26.48	26.48	27.13	26.12	1.12M
December 08, 2025	27.55	27.1	27.1	28.14	26.77	1.53M
December 05, 2025	28.79	27.09	27.09	28.87	27	2.14M
December 04, 2025	26.39	28.91	28.91	29.16	26.35	2.79M
December 03, 2025	23.48	26.74	26.74	26.85	23.3	2.66M
December 02, 2025	24.03	23.37	23.37	24.38	23.33	1.57M
December 01, 2025	24.78	24.05	24.05	25.24	24	1.85M
November 28, 2025	25.11	25.33	25.33	25.56	24.57	837,297
November 26, 2025	24.97	25.03	25.03	25.26	24.38	1.37M
November 25, 2025	23.49	24.69	24.69	25.25	23.33	3.63M
November 24, 2025	22.4	23.62	23.62	23.88	22.3	4.1M

Beam Therapeutics Inc. (BEAM) NASDAQ