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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.51	22.21	22.21	22.48	20.39	1.95M
November 20, 2025	21.4	20.6	20.6	22.27	20.23	1.59M
November 19, 2025	22	20.98	20.98	22.47	20.96	1.65M
November 18, 2025	21.76	21.92	21.92	22.56	21.26	1.6M
November 17, 2025	21.15	22.02	22.02	22.72	20.8	2.03M
November 14, 2025	20.98	21.72	21.72	22.14	20.76	2.2M
November 13, 2025	21.61	21.66	21.66	24.08	21.16	3.65M
November 12, 2025	22.19	21.87	21.87	22.66	21.55	1.79M
November 11, 2025	21.65	22.48	22.48	22.94	21.33	1.74M
November 10, 2025	23.23	21.65	21.65	23.36	21.47	1.76M
November 07, 2025	22.12	22.21	22.21	22.55	21.16	2.28M
November 06, 2025	23.05	23.15	23.15	23.4	22.17	2.35M
November 05, 2025	22.96	23.07	23.07	23.57	22.32	2.17M
November 04, 2025	23.12	22.74	22.74	23.95	22.58	3.24M
November 03, 2025	24.67	24.25	24.25	25.19	23.04	2.9M
October 31, 2025	23.8	25.01	25.01	26.17	23.5	3.59M
October 30, 2025	24.38	23.8	23.8	24.95	23.72	1.73M
October 29, 2025	26.4	24.77	24.77	26.4	24.42	2.12M
October 28, 2025	26.67	26.43	26.43	26.67	25.8	1.27M
October 27, 2025	26.58	26.73	26.73	27.57	25.98	3.04M
October 24, 2025	28.69	27.96	27.96	28.71	27.42	1.55M
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

Beam Therapeutics Inc. (BEAM) NASDAQ