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 $1,587.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $279.49, while $1000 invested 1 year ago would be worth $1,788.46. This corresponds to total returns of 58.72%, -72.05%, 78.85%, respectively, with annualized returns of 7.31%, -22.51%, 78.85%.

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
August 21, 2026	28.74	29.76	29.76	30.5	28.61	2.45M
August 20, 2026	28.08	28.39	28.39	29.1	26.98	2.34M
August 19, 2026	28.41	29.07	29.07	29.16	27.64	3.1M
August 18, 2026	26.18	26.57	26.57	26.93	26	1.19M
August 17, 2026	26.52	27.1	27.1	27.24	26.4	1.47M
August 14, 2026	26.64	26.75	26.75	26.88	25.71	1.23M
August 13, 2026	27.26	26.51	26.51	27.49	26.26	2M
August 12, 2026	27	26.71	26.71	27.31	26.62	1.55M
August 11, 2026	27.45	26.85	26.85	27.57	26.53	1.33M
August 10, 2026	27.46	27.28	27.28	27.95	27.11	1.25M
August 07, 2026	27.71	27.48	27.48	28.35	27.13	1.32M
August 06, 2026	26.71	27.25	27.25	27.99	26.56	1.17M
August 05, 2026	28.42	27.07	27.07	28.47	26.62	2.06M
August 04, 2026	26.73	28.35	28.35	28.42	26.42	2.15M
August 03, 2026	25.55	25.91	25.91	26.25	24.67	1.29M
July 31, 2026	26.83	25.52	25.52	26.93	25.36	1.07M
July 30, 2026	26.03	26.49	26.49	26.52	25.37	1.45M
July 29, 2026	26.19	26.02	26.02	27.02	25.65	1.58M
July 28, 2026	25	26.29	26.29	26.3	24.67	2.3M
July 27, 2026	25.45	25.07	25.07	26.11	25.04	1.82M
July 23, 2026	26	25.91	25.91	26.66	25.68	2.96M
July 22, 2026	26.92	26.64	26.64	27.17	26.47	1.54M
July 21, 2026	26.5	27.29	27.29	27.77	26.1	1.85M
July 20, 2026	27.75	26.33	26.33	28.13	26.19	2.76M
July 17, 2026	27.37	27.53	27.53	28.51	27.1	1.91M
July 16, 2026	30.11	28.39	28.39	30.25	27.92	4.16M
July 15, 2026	30.54	30.84	30.84	31.3	30.15	1.39M
July 14, 2026	31.39	30.89	30.89	31.55	29.9	2.01M
July 13, 2026	31.69	31	31	32.19	30.78	2.86M
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