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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beam Therapeutics Inc. (BEAM) NASDAQ