Beam Therapeutics Inc. (BEAM) NASDAQ

31.70

+0.01(+0.03%)

Updated at April 23 11:06AM

Currency In USD

BEAM Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 22, 202631.331.6931.6931.9931.011.66M
April 21, 202631.0430.6930.6931.4230.431.75M
April 20, 202630.9431.1931.1931.4630.611.25M
April 17, 202631.6431.3931.3932.4831.211.94M
April 16, 202630.9730.3330.3330.9729.591.71M
April 15, 202630.3230.6830.6831.3629.871.84M
April 14, 202631.0730.330.331.5430.072.19M
April 13, 202627.630.1830.1830.5627.473.34M
April 10, 202626.4927.4327.4327.4825.791.96M
April 09, 202625.3326.3326.3326.725.22.01M
April 08, 202625.9225.4425.4426.3624.651.84M
April 07, 202624.2324.4924.4924.6723.441.9M
April 06, 202624.6924.2324.2325.1224.111.3M
April 02, 202623.5224.6624.6624.9923.521.78M
April 01, 202624.0224.2224.2225.324.022.09M
March 31, 202622.323.8323.8324.222.32.36M
March 30, 202622.321.921.922.7721.632.24M
March 27, 202623.4622.1922.1923.7921.972.63M
March 26, 202623.1523.6223.6224.5922.762.29M
March 25, 202624.423.1223.1225.3423.075.32M
March 24, 202624.7323.9523.9524.7323.621.58M
March 23, 202625.3425.1725.1725.7624.971.29M
March 20, 202625.0624.6324.6325.8224.63.1M
March 19, 202624.8625.1725.1725.9824.571.4M
March 18, 202625.525.3225.3225.8925.221.69M
March 17, 202625.3825.8325.8325.9925.291.33M
March 16, 202625.6925.4925.4926.3225.481.47M
March 13, 20262625.1625.1626.2324.751.66M
March 12, 202625.2725.5925.5925.8324.62.68M
March 11, 202625.8826.0826.0826.4624.961.39M
March 10, 202627.426.0826.0827.6725.941.34M
March 09, 202626.0627.6227.6227.9225.841.24M
March 06, 202624.626.5426.5426.9624.61.61M
March 05, 202626.7125.5225.5227.1225.442.09M
March 04, 202627.7427.4427.4428.2626.662.23M
March 03, 202627.1727.2227.2228.2826.72.89M
March 02, 202627.2828.6928.6928.9626.963.33M
February 27, 202628.7828.4628.4628.8427.571.68M
February 26, 202629.5528.9228.9229.6328.083.04M
February 25, 20263329.6129.6134.229.522.12M
February 24, 202629.7532.2932.2932.8329.513.75M
February 23, 202627.3228.3328.3328.3527.06983,700
February 20, 202628.527.5927.5928.526.811.17M
February 19, 202627.4227.8827.8827.9126.751.18M
February 18, 202627.527.5627.5628.2627.221.26M
February 17, 202627.5627.4927.4928.0826.21.24M
February 13, 202627.6527.9227.9229.2627.331.83M
February 12, 202626.0926.9326.9327.0225.692.05M
February 11, 202626.9725.9925.9927.225.231.5M
February 10, 202627.426.9526.9527.8626.761.48M
February 09, 202626.4527.2827.2827.3325.791.08M
February 06, 202625.6326.5226.5226.6825.211.35M
February 05, 202626.4624.7324.7327.0424.32M
February 04, 202627.7226.9526.9527.9326.051.36M
February 03, 202627.7127.8927.8929.2627.11.21M
February 02, 202627.5127.9227.9228.48271.31M
January 30, 20262927.6227.6229.0427.441.67M
January 29, 202628.6829.2929.2929.9328.621.46M
January 28, 202630.9629.0229.0230.9728.372.11M
January 27, 202630.9130.730.732.2630.321.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved