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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	20.5	20.15	20.15	21.4	20	2.78M
July 29, 2025	20.88	19.93	19.93	20.88	19.9	1.89M
July 28, 2025	21.9	20.83	20.83	22.05	20.78	1.77M
July 25, 2025	21	21.72	21.72	21.95	20.55	1.62M
July 24, 2025	22.02	20.95	20.95	22.35	20.83	2.88M
July 23, 2025	21.88	22.16	22.16	22.76	21.44	2.41M
July 22, 2025	21.41	21.54	21.54	21.76	20.86	1.94M
July 21, 2025	21.11	21.03	21.03	22.8	20.85	2.93M
July 18, 2025	20.95	20.75	20.75	21.72	20.41	2.18M
July 17, 2025	20.12	20.45	20.45	21.03	20.09	2M
July 16, 2025	19.76	20.07	20.07	20.51	19.66	2.14M
July 15, 2025	21.34	19.58	19.58	21.69	19.4	3.01M
July 14, 2025	21.12	21.17	21.17	21.75	20.75	2M
July 11, 2025	21.73	21.16	21.16	22.19	20.95	2.3M
July 10, 2025	22.51	22.03	22.03	22.51	21.04	3.31M
July 09, 2025	21.76	21.46	21.46	22.39	20.86	3.98M
July 08, 2025	19.37	20.3	20.3	20.71	19.28	3.07M
July 07, 2025	19.85	19.18	19.18	20.05	19.02	2.83M
July 03, 2025	20.2	20.01	20.01	20.46	19.57	1.36M
July 02, 2025	17.66	19.88	19.88	20.15	17.66	4M
July 01, 2025	16.85	17.53	17.53	18.23	16.59	1.58M
June 30, 2025	17	17.01	17.01	17.73	16.86	1.53M
June 27, 2025	17.32	16.8	16.8	17.51	16.75	4.49M
June 26, 2025	16.8	17.14	17.14	17.23	16.49	1.3M
June 25, 2025	17.16	16.76	16.76	17.33	16.63	1.46M
June 24, 2025	17.15	17.15	17.15	17.38	16.83	1.31M
June 23, 2025	16.67	16.71	16.71	16.93	16.11	1.35M
June 20, 2025	17.16	16.76	16.76	17.3	16.35	2.19M
June 18, 2025	16.61	16.99	16.99	17.53	16.18	1.84M
June 17, 2025	17.47	16.67	16.67	18.33	16.54	3.32M
June 16, 2025	17.55	16.62	16.62	17.55	16.38	1.64M
June 13, 2025	16.9	17.06	17.06	17.39	16.7	1.42M
June 12, 2025	17.56	17.44	17.44	17.74	17	1.4M
June 11, 2025	18.4	17.89	17.87	18.45	17.75	1.74M

Beam Therapeutics Inc. (BEAM) NASDAQ