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 $1,361.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $281.68, while $1000 invested 1 year ago would be worth $1,334.73. This corresponds to total returns of 36.11%, -71.83%, 33.47%, respectively, with annualized returns of 4.86%, -22.37%, 33.47%.

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
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
May 26, 2026	29.14	29.79	29.79	30.26	28.81	1.41M
May 22, 2026	27.63	28.64	28.64	29.14	27.63	1.3M
May 21, 2026	26.29	27.67	27.67	27.78	26.04	1.98M
May 20, 2026	26.64	27.11	27.11	27.54	26.51	2.14M
May 19, 2026	26.65	26.33	26.33	26.75	25.86	1.49M
May 18, 2026	27.98	26.81	26.81	28.75	26.43	2M
May 15, 2026	28.73	27.93	27.93	29.34	27.73	2.01M
May 14, 2026	31.93	29.53	29.53	32.12	29.12	2.42M
May 13, 2026	31	31.85	31.85	32.53	31	2.82M
May 12, 2026	31.58	31.58	31.58	31.77	30.52	1.44M
May 11, 2026	32.75	31.75	31.75	34.38	31.67	2.01M
May 08, 2026	31.71	32.32	32.32	32.47	30.91	2.85M
May 07, 2026	31.72	31.47	31.47	32.49	30.38	1.76M
May 06, 2026	29.11	32.34	32.34	32.38	28.88	2.19M
May 05, 2026	30.67	28.9	28.9	31.24	28.5	2.05M