Dark

BEAM
Beam Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

24.48USD+0.369%(+0.09)1,498,574

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

25.00USD+2.501%(+0.61)6,607

After-hours

Oct 2, 2026 4:47:30 PM EDT

24.55USD+0.286%(+0.07)912

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	25.0000	25.480000	24.2100	24.5000	+0.451%	1,498,574	0.000%
2026-10-01	24.2400	24.980000	23.9550	24.3900	-0.245%	1,695,438	+0.451%
2026-09-30	24.7900	25.200000	24.4100	24.4500	-0.285%	1,559,294	+0.204%
2026-09-29	23.8800	24.760000	23.8800	24.5200	+1.197%	1,637,524	-0.082%
2026-09-28	24.0200	24.660000	23.4400	24.2300	-0.165%	1,274,362	+1.114%
2026-09-25	24.9700	24.970000	23.7500	24.2700	-1.582%	1,220,808	+0.948%
2026-09-24	23.8800	24.810000	23.1600	24.6600	+1.190%	2,284,237	-0.649%
2026-09-23	25.7500	26.240000	24.2200	24.3700	-6.016%	1,899,921	+0.533%
2026-09-22	25.6200	26.500000	25.0700	25.9300	+2.652%	1,988,519	-5.515%
2026-09-21	25.4500	25.660000	24.8300	25.2600	+1.242%	1,703,948	-3.009%
2026-09-18	24.9200	25.180000	24.2600	24.9500	+1.135%	2,288,333	-1.804%
2026-09-17	24.2800	25.499900	24.0500	24.6700	+6.797%	2,429,236	-0.689%
2026-09-16	23.4100	23.650000	22.6700	23.1000	-0.517%	1,821,041	+6.061%
2026-09-15	23.8200	23.840000	22.8600	23.2200	-3.731%	2,584,377	+5.512%
2026-09-14	24.0200	24.929900	23.9900	24.1200	+0.542%	1,458,608	+1.575%
2026-09-11	24.6400	24.759900	23.9500	23.9900	-1.559%	1,194,469	+2.126%
2026-09-10	24.7600	24.890000	23.9800	24.3700	-3.198%	1,980,338	+0.533%
2026-09-09	26.7000	26.700000	25.1100	25.1750	-6.168%	2,846,817	-2.681%
2026-09-08	26.7600	27.300000	25.0350	26.8300	-9.541%	6,178,644	-8.684%
2026-09-04	28.9100	29.970000	28.9100	29.6600	+0.679%	1,183,165	-17.397%
2026-09-03	29.4900	29.650000	28.0200	29.4600	+0.580%	1,271,299	-16.836%
2026-09-02	29.2700	30.177600	28.2300	29.2900	+0.930%	1,293,354	-16.354%
2026-09-01	28.8200	29.558800	28.7000	29.0200	-1.393%	889,435	-15.575%
2026-08-31	28.8200	29.820000	28.3300	29.4300	+0.375%	1,308,774	-16.752%
2026-08-28	29.5270	30.500000	29.0100	29.3200	-3.806%	1,330,604	-16.439%
2026-08-27	30.1400	30.820000	29.7200	30.4800	+0.961%	1,270,909	-19.619%
2026-08-26	30.9600	31.015000	29.7600	30.1900	-2.707%	1,392,064	-18.847%
2026-08-25	28.9400	31.480000	28.7800	31.0300	+9.531%	2,188,666	-21.044%
2026-08-24	29.2500	29.350000	28.2300	28.3300	-4.805%	1,245,306	-13.519%
2026-08-21	28.7400	30.500000	28.6100	29.7600	+4.826%	2,460,970	-17.675%
2026-08-20	28.0800	29.100000	26.9800	28.3900	-2.339%	2,409,502	-13.702%
2026-08-19	28.4100	29.160000	27.6400	29.0700	+9.409%	3,111,283	-15.721%
2026-08-18	26.1800	26.930000	26.0000	26.5700	-1.956%	1,195,653	-7.791%
2026-08-17	26.5200	27.240000	26.4000	27.1000	+1.308%	1,470,184	-9.594%
2026-08-14	26.6400	26.880000	25.7100	26.7500	+0.905%	1,229,787	-8.411%
2026-08-13	27.2600	27.488800	26.2600	26.5100	-0.749%	2,021,808	-7.582%
2026-08-12	27.0000	27.310000	26.6200	26.7100	-0.521%	1,554,142	-8.274%
2026-08-11	27.4500	27.565000	26.5300	26.8500	-1.576%	1,329,407	-8.752%
2026-08-10	27.4600	27.950000	27.1100	27.2800	-0.728%	1,253,693	-10.191%
2026-08-07	27.7100	28.350000	27.1300	27.4800	+0.844%	1,324,280	-10.844%
2026-08-06	26.7100	27.990000	26.5600	27.2500	+0.665%	1,168,606	-10.092%
2026-08-05	28.4200	28.470000	26.6200	27.0700	-4.515%	2,056,910	-9.494%
2026-08-04	26.7300	28.420000	26.4200	28.3500	+9.417%	2,151,135	-13.580%
2026-08-03	25.5450	26.250000	24.6700	25.9100	+1.528%	1,295,033	-5.442%
2026-07-31	26.8300	26.933000	25.3563	25.5200	-3.662%	1,068,341	-3.997%
2026-07-30	26.0300	26.520000	25.3700	26.4900	+1.806%	1,454,679	-7.512%
2026-07-29	26.1900	27.020000	25.6500	26.0200	-1.027%	1,577,795	-5.842%
2026-07-28	25.0000	26.300000	24.6700	26.2900	+4.866%	2,298,014	-6.809%
2026-07-27	25.4480	26.105000	25.0400	25.0700	-0.120%	1,819,481	-2.274%
2026-07-24	26.2200	26.410000	24.8500	25.1000	-3.126%	1,810,182	-2.390%
2026-07-23	26.0000	26.655000	25.6800	25.9100	-2.740%	2,957,728	-5.442%
2026-07-22	26.9200	27.170000	26.4700	26.6400	-2.382%	1,545,438	-8.033%
2026-07-21	26.5000	27.770000	26.1000	27.2900	+3.646%	1,854,705	-10.224%
2026-07-20	27.7500	28.130000	26.1900	26.3300	-4.359%	2,767,991	-6.950%
2026-07-17	27.3700	28.510000	27.1000	27.5300	-3.029%	1,912,917	-11.006%
2026-07-16	30.1100	30.250000	27.9200	28.3900	-7.944%	4,194,498	-13.702%
2026-07-15	30.5400	31.300000	30.1501	30.8400	-0.162%	1,395,268	-20.558%
2026-07-14	31.3900	31.550000	29.9000	30.8900	-0.355%	1,979,851	-20.686%
2026-07-13	31.6900	32.190000	30.7800	31.0000	-5.141%	2,862,285	-20.968%
2026-07-10	35.6400	35.640000	31.3400	32.6800	-8.766%	2,834,086	-25.031%
2026-07-09	36.6500	37.780000	35.3150	35.8200	-2.874%	2,508,825	-31.602%
2026-07-08	36.4340	37.435000	35.0000	36.8800	-2.743%	3,931,070	-33.568%
2026-07-07	36.6150	38.260000	34.4016	37.9200	+7.361%	3,941,683	-35.390%
2026-07-06	34.8200	37.300000	33.7300	35.3200	+1.523%	2,404,218	-30.634%
2026-07-02	33.8200	35.740000	33.6350	34.7900	+3.913%	2,316,284	-29.577%
2026-07-01	34.6400	35.810000	32.8400	33.4800	-2.448%	2,167,657	-26.822%
2026-06-30	34.8500	36.060000	33.6212	34.3200	-1.803%	1,672,353	-28.613%
2026-06-29	35.0060	36.750000	34.5000	34.9500	+0.402%	2,894,364	-29.900%
2026-06-26	33.6400	35.950000	33.3000	34.8100	+2.594%	4,788,375	-29.618%
2026-06-25	34.1200	35.500000	33.2100	33.9300	+0.088%	2,158,018	-27.793%
2026-06-24	33.5100	36.000000	33.5100	33.9000	+2.108%	3,037,806	-27.729%
2026-06-23	35.2600	36.670000	32.7900	33.2000	-6.558%	3,604,537	-26.205%
2026-06-22	34.9050	36.880000	34.8200	35.5300	+4.071%	2,603,285	-31.044%
2026-06-18	33.5800	34.350000	32.6600	34.1400	+5.111%	3,509,472	-28.237%
2026-06-17	31.0500	34.190000	30.9100	32.4800	+4.808%	2,174,740	-24.569%
2026-06-16	31.1200	31.720000	30.2300	30.9900	-0.418%	1,205,261	-20.942%
2026-06-15	29.7400	31.220000	29.1000	31.1200	+7.199%	2,904,506	-21.272%
2026-06-12	29.4600	30.500000	28.6700	29.0300	-1.292%	1,588,380	-15.605%
2026-06-11	29.7500	29.995000	28.7200	29.4100	-0.271%	1,932,033	-16.695%
2026-06-10	30.1800	31.500000	29.4350	29.4900	-3.216%	1,528,869	-16.921%
2026-06-09	30.8000	31.330000	28.9900	30.4700	+2.317%	1,571,804	-19.593%
2026-06-08	30.0100	30.120000	29.1300	29.7800	+1.293%	1,311,629	-17.730%
2026-06-05	32.5650	32.565000	28.6400	29.4000	-10.475%	2,365,709	-16.667%
2026-06-04	29.9000	34.020000	29.8000	32.8400	+11.134%	4,393,783	-25.396%
2026-06-03	28.7100	29.650000	28.3000	29.5500	+2.037%	1,155,295	-17.090%
2026-06-02	30.3400	30.478000	28.8000	28.9600	-7.001%	1,771,031	-15.401%
2026-06-01	32.1700	32.450000	30.6000	31.1400	-5.436%	1,648,043	-21.323%
2026-05-29	32.7500	33.677200	32.1202	32.9300	+0.396%	1,798,788	-25.600%
2026-05-28	31.7700	33.390000	31.4134	32.8000	+2.854%	1,799,867	-25.305%
2026-05-27	30.0400	33.150000	30.0300	31.8900	+7.049%	2,729,349	-23.173%
2026-05-26	29.1400	30.260000	28.8100	29.7900	+4.015%	1,411,856	-17.758%
2026-05-22	27.6950	29.140000	27.6300	28.6400	+3.506%	1,327,424	-14.455%
2026-05-21	26.2900	27.780000	26.0400	27.6700	+2.066%	1,980,521	-11.456%
2026-05-20	26.6400	27.540000	26.5100	27.1100	+2.962%	2,137,154	-9.627%
2026-05-19	26.6500	26.790000	25.8700	26.3300	-1.790%	1,488,201	-6.950%
2026-05-18	27.9800	28.750000	26.4300	26.8100	-4.010%	2,002,872	-8.616%
2026-05-15	28.7300	29.340000	27.7300	27.9300	-5.418%	2,010,429	-12.281%
2026-05-14	31.9300	32.115000	29.1150	29.5300	-7.284%	2,424,203	-17.034%
2026-05-13	31.0000	32.530000	31.0000	31.8500	+0.855%	2,823,638	-23.077%
2026-05-12	31.5750	31.770000	30.5200	31.5800	-0.535%	1,438,670	-22.419%
2026-05-11	32.7500	34.375000	31.6700	31.7500	-1.764%	2,410,398	-22.835%
2026-05-08	31.7100	32.470000	30.9100	32.3200	+2.701%	2,853,187	-24.196%
2026-05-07	31.7200	32.490000	30.3750	31.4700	-2.690%	1,756,943	-22.148%
2026-05-06	29.1100	32.375000	28.8800	32.3400	+11.903%	2,187,808	-24.242%
2026-05-05	30.6700	31.240000	28.5000	28.9000	-3.923%	2,053,657	-15.225%
2026-05-04	30.6750	31.930000	29.9500	30.0800	-2.020%	2,165,373	-18.551%
2026-05-01	30.1100	31.290000	29.9000	30.7000	+1.220%	1,462,244	-20.195%
2026-04-30	29.5100	31.000000	29.5000	30.3300	+3.233%	1,435,591	-19.222%
2026-04-29	30.0300	30.390000	28.6900	29.3800	-3.861%	1,742,309	-16.610%
2026-04-28	28.9400	30.920000	28.6300	30.5600	+4.783%	2,472,402	-19.830%
2026-04-27	27.4300	31.530000	27.3400	29.1650	+7.580%	3,150,618	-15.995%
2026-04-24	30.1700	30.580000	27.1000	27.1100	-10.113%	4,713,753	-9.627%
2026-04-23	31.7600	32.150000	29.6700	30.1600	-4.828%	2,694,563	-18.767%
2026-04-22	31.3000	31.994100	31.0100	31.6900	+3.258%	1,665,266	-22.689%
2026-04-21	31.0400	31.420000	30.4300	30.6900	-1.603%	1,747,089	-20.169%
2026-04-20	30.9400	31.460000	30.6109	31.1900	-0.637%	1,257,638	-21.449%
2026-04-17	31.6400	32.480000	31.2100	31.3900	+3.495%	1,944,366	-21.950%
2026-04-16	30.9700	30.970000	29.5900	30.3300	-1.141%	1,713,136	-19.222%
2026-04-15	30.3200	31.360000	29.8650	30.6800	+1.254%	1,847,557	-20.143%
2026-04-14	31.0700	31.540000	30.0700	30.3000	+0.398%	2,191,820	-19.142%
2026-04-13	27.6000	30.560000	27.4693	30.1800	+10.026%	3,345,692	-18.820%
2026-04-10	26.4900	27.480000	25.7900	27.4300	+4.178%	2,004,093	-10.682%
2026-04-09	25.3300	26.695000	25.2000	26.3300	+3.498%	2,011,238	-6.950%
2026-04-08	25.9200	26.360000	24.6500	25.4400	+3.879%	1,852,695	-3.695%
2026-04-07	24.2300	24.665000	23.4400	24.4900	+1.073%	1,897,128	+0.041%
2026-04-06	24.6850	25.120000	24.1100	24.2300	-1.744%	1,298,496	+1.114%
2026-04-02	23.5200	24.990000	23.5200	24.6600	+1.817%	1,853,980	-0.649%
2026-04-01	24.0200	25.300000	24.0200	24.2200	+1.637%	2,092,364	+1.156%
2026-03-31	22.3000	24.200000	22.3000	23.8300	+8.813%	2,393,463	+2.812%
2026-03-30	22.3000	22.770000	21.6300	21.9000	-1.307%	2,264,435	+11.872%
2026-03-27	23.4600	23.790000	21.9700	22.1900	-6.054%	2,631,163	+10.410%
2026-03-26	23.1500	24.594535	22.7608	23.6200	+2.163%	2,295,727	+3.726%
2026-03-25	24.4000	25.340000	23.0650	23.1200	-3.466%	5,332,653	+5.969%
2026-03-24	24.7300	24.730000	23.6200	23.9500	-4.847%	1,588,787	+2.296%
2026-03-23	25.3400	25.760000	24.9700	25.1700	+2.192%	1,295,345	-2.662%
2026-03-20	25.0600	25.820000	24.6000	24.6300	-2.145%	3,102,226	-0.528%
2026-03-19	24.8600	25.980000	24.5700	25.1700	-0.592%	1,406,820	-2.662%
2026-03-18	25.5000	25.890000	25.2200	25.3200	-1.974%	1,686,051	-3.239%
2026-03-17	25.3800	25.990000	25.2900	25.8300	+1.334%	1,336,729	-5.149%
2026-03-16	25.6900	26.320000	25.4800	25.4900	+1.312%	1,475,005	-3.884%
2026-03-13	26.0000	26.230000	24.7500	25.1600	-1.680%	1,664,475	-2.623%
2026-03-12	25.2700	25.830000	24.6000	25.5900	-1.879%	2,684,973	-4.259%
2026-03-11	25.8800	26.459900	24.9600	26.0800	0.000%	1,394,548	-6.058%
2026-03-10	27.4000	27.670000	25.9400	26.0800	-5.576%	1,341,434	-6.058%
2026-03-09	26.0600	27.920000	25.8400	27.6200	+4.069%	1,243,604	-11.296%
2026-03-06	24.6000	26.955000	24.6000	26.5400	+3.997%	1,608,266	-7.687%
2026-03-05	26.7100	27.120000	25.4400	25.5200	-6.997%	2,091,152	-3.997%
2026-03-04	27.7750	28.260000	26.6550	27.4400	+0.808%	2,232,307	-10.714%
2026-03-03	27.1700	28.290000	26.7000	27.2200	-5.124%	2,886,349	-9.993%
2026-03-02	27.2800	28.960000	26.9600	28.6900	+0.808%	3,329,734	-14.604%
2026-02-27	28.7800	28.840000	27.5700	28.4600	-1.591%	1,672,608	-13.914%
2026-02-26	29.5450	29.630000	28.0800	28.9200	-2.330%	3,041,783	-15.284%
2026-02-25	33.0000	34.200000	29.5200	29.6100	-8.300%	2,122,916	-17.258%
2026-02-24	29.7500	32.830000	29.5100	32.2900	+13.978%	3,747,989	-24.125%
2026-02-23	27.3200	28.350000	27.0600	28.3300	+2.682%	983,672	-13.519%
2026-02-20	28.5000	28.500000	26.8100	27.5900	-1.040%	1,170,602	-11.200%
2026-02-19	27.4200	27.910000	26.7500	27.8800	+1.161%	1,180,301	-12.123%
2026-02-18	27.5000	28.255000	27.2200	27.5600	+0.255%	1,263,202	-11.103%
2026-02-17	27.5600	28.080000	26.2000	27.4900	-1.540%	1,239,961	-10.877%
2026-02-13	27.6500	29.260000	27.3300	27.9200	+3.676%	1,834,155	-12.249%
2026-02-12	26.0900	27.020000	25.6900	26.9300	+3.617%	2,049,389	-9.023%
2026-02-11	26.9700	27.200000	25.2300	25.9900	-3.562%	1,503,864	-5.733%
2026-02-10	27.4000	27.860000	26.7600	26.9500	-1.210%	1,476,438	-9.091%
2026-02-09	26.4500	27.330000	25.7850	27.2800	+2.866%	1,079,124	-10.191%
2026-02-06	25.6300	26.680000	25.2100	26.5200	+7.238%	1,347,968	-7.617%
2026-02-05	26.4600	27.040000	24.3000	24.7300	-8.237%	2,003,950	-0.930%
2026-02-04	27.7200	27.931000	26.0500	26.9500	-3.370%	1,357,216	-9.091%
2026-02-03	27.7100	29.260000	27.1000	27.8900	-0.107%	1,205,402	-12.155%
2026-02-02	27.5100	28.480000	27.0000	27.9200	+1.086%	1,305,494	-12.249%
2026-01-30	29.0000	29.040000	27.4389	27.6200	-5.702%	1,668,698	-11.296%
2026-01-29	28.6840	29.930000	28.6200	29.2900	+0.930%	1,455,342	-16.354%
2026-01-28	30.9600	30.970000	28.3700	29.0200	-5.472%	2,113,485	-15.575%
2026-01-27	30.9100	32.260000	30.3200	30.7000	-0.808%	1,167,205	-20.195%
2026-01-26	31.2880	31.895000	30.1600	30.9500	-1.933%	1,711,225	-20.840%
2026-01-23	33.9800	35.055000	31.4900	31.5600	-7.881%	2,122,380	-22.370%
2026-01-22	31.3900	35.339900	30.8242	34.2600	+10.090%	3,740,486	-28.488%
2026-01-21	30.8400	32.130000	30.3200	31.1200	+0.501%	2,214,981	-21.272%
2026-01-20	30.1200	31.591800	29.8000	30.9650	-0.817%	1,606,275	-20.878%
2026-01-16	31.9800	32.240000	30.7800	31.2200	-2.590%	1,613,367	-21.525%
2026-01-15	35.3400	35.510000	31.9000	32.0500	-9.489%	2,083,231	-23.557%
2026-01-14	34.6100	36.180000	34.3000	35.4100	+2.489%	2,341,819	-30.811%
2026-01-13	33.4800	34.890000	31.6100	34.5500	+2.553%	2,383,083	-29.088%
2026-01-12	29.5000	36.440000	29.1600	33.6900	+22.287%	7,052,711	-27.278%
2026-01-09	28.1700	28.710000	27.2860	27.5500	-1.607%	1,154,697	-11.071%
2026-01-08	28.5200	28.930000	27.5900	28.0000	-3.215%	1,943,319	-12.500%
2026-01-07	28.5200	30.080000	28.5200	28.9300	+2.082%	1,834,652	-15.313%
2026-01-06	26.8000	30.500000	26.6100	28.3400	+5.589%	2,079,384	-13.550%
2026-01-05	27.0300	27.960000	26.3300	26.8400	-1.105%	1,486,796	-8.718%
2026-01-02	27.7800	27.950000	26.2500	27.1400	-2.092%	1,348,614	-9.727%
2025-12-31	27.9500	27.995000	27.4589	27.7200	-0.359%	869,140	-11.616%
2025-12-30	27.7500	27.963200	27.3800	27.8200	-0.072%	881,678	-11.934%
2025-12-29	27.6400	28.700000	27.2800	27.8400	-0.500%	1,469,460	-11.997%
2025-12-26	28.0000	28.030000	26.7100	27.9800	-0.569%	1,006,495	-12.437%
2025-12-24	27.9200	28.290000	27.5000	28.1400	+1.332%	430,288	-12.935%
2025-12-23	27.6300	27.865500	27.1900	27.7700	-0.537%	866,084	-11.775%
2025-12-22	26.4500	28.635000	26.1650	27.9200	+5.081%	1,450,978	-12.249%
2025-12-19	26.4000	27.160000	26.3000	26.5700	+1.528%	3,213,231	-7.791%
2025-12-18	26.0000	26.770000	25.8000	26.1700	+2.227%	1,392,121	-6.381%
2025-12-17	26.8000	27.870000	25.5300	25.6000	-4.335%	1,456,407	-4.297%
2025-12-16	26.5450	27.375000	26.3700	26.7600	-0.261%	1,340,315	-8.445%
2025-12-15	27.4700	28.100000	26.5600	26.8300	-1.937%	1,879,051	-8.684%
2025-12-12	27.4950	27.910000	26.8300	27.3600	-0.545%	1,562,898	-10.453%
2025-12-11	27.2500	28.085000	27.0000	27.5100	+0.401%	1,396,240	-10.941%
2025-12-10	26.3200	28.280000	25.8632	27.4000	+3.474%	1,640,936	-10.584%
2025-12-09	26.6600	27.130000	26.1200	26.4800	-2.288%	1,117,415	-7.477%
2025-12-08	27.5500	28.140000	26.7700	27.1000	+0.037%	1,531,927	-9.594%
2025-12-05	28.7900	28.870000	27.0000	27.0900	-6.295%	2,140,959	-9.561%
2025-12-04	26.3900	29.155000	26.3450	28.9100	+8.115%	2,785,194	-15.254%
2025-12-03	23.4800	26.850000	23.3000	26.7400	+14.420%	2,662,649	-8.377%
2025-12-02	24.0300	24.380000	23.3350	23.3700	-2.827%	1,572,752	+4.835%
2025-12-01	24.7800	25.240000	24.0000	24.0500	-5.053%	1,852,812	+1.871%
2025-11-28	25.1100	25.555000	24.5700	25.3300	+1.199%	837,297	-3.277%
2025-11-26	24.9700	25.260000	24.3800	25.0300	+1.377%	1,367,976	-2.117%
2025-11-25	23.4850	25.250000	23.3300	24.6900	+4.530%	3,625,202	-0.770%
2025-11-24	22.4000	23.875000	22.3000	23.6200	+6.348%	4,097,196	+3.726%
2025-11-21	20.5100	22.480000	20.3900	22.2100	+7.816%	1,947,099	+10.311%
2025-11-20	21.4000	22.270000	20.2300	20.6000	-1.811%	1,620,324	+18.932%
2025-11-19	22.0000	22.470000	20.9600	20.9800	-4.288%	1,652,641	+16.778%
2025-11-18	21.7600	22.560000	21.2600	21.9200	-0.454%	1,596,277	+11.770%
2025-11-17	21.1520	22.720000	20.8000	22.0200	+1.381%	2,029,307	+11.262%
2025-11-14	20.9750	22.140000	20.7600	21.7200	+0.277%	2,202,844	+12.799%
2025-11-13	21.6100	24.080000	21.1600	21.6600	-0.960%	3,650,794	+13.112%
2025-11-12	22.1900	22.660000	21.5450	21.8700	-2.714%	1,794,333	+12.026%
2025-11-11	21.6500	22.940000	21.3300	22.4800	+3.834%	1,736,856	+8.986%
2025-11-10	23.2300	23.359300	21.4650	21.6500	-2.521%	1,763,451	+13.164%
2025-11-07	22.1200	22.550000	21.1600	22.2100	-4.060%	2,277,182	+10.311%
2025-11-06	23.0500	23.400000	22.1700	23.1500	+0.347%	2,353,177	+5.832%
2025-11-05	22.9600	23.570000	22.3150	23.0700	+1.451%	2,165,839	+6.199%
2025-11-04	23.1200	23.950000	22.5800	22.7400	-6.227%	3,241,125	+7.740%
2025-11-03	24.6700	25.190000	23.0400	24.2500	-3.039%	2,901,318	+1.031%
2025-10-31	23.8000	26.170000	23.5000	25.0100	+5.084%	3,593,771	-2.039%
2025-10-30	24.3750	24.950000	23.7200	23.8000	-3.916%	1,733,705	+2.941%
2025-10-29	26.4000	26.400000	24.4200	24.7700	-6.281%	2,121,132	-1.090%
2025-10-28	26.6700	26.670000	25.8000	26.4300	-1.122%	1,272,544	-7.302%
2025-10-27	26.5820	27.570000	25.9836	26.7300	-4.399%	3,042,958	-8.343%
2025-10-24	28.6900	28.710000	27.4200	27.9600	-0.851%	1,549,898	-12.375%
2025-10-23	27.5300	28.570000	27.2400	28.2000	+1.879%	1,435,641	-13.121%
2025-10-22	29.5000	29.710000	26.9001	27.6800	-7.394%	4,227,036	-11.488%
2025-10-21	30.6200	31.540000	29.3800	29.8900	-2.384%	3,471,873	-18.033%
2025-10-20	26.8800	30.795000	26.8150	30.6200	+17.860%	4,810,445	-19.987%
2025-10-17	25.4700	26.377600	25.2900	25.9800	+0.737%	1,988,550	-5.697%
2025-10-16	27.4100	28.480000	25.6100	25.7900	-5.149%	2,380,029	-5.002%
2025-10-15	25.6600	27.400000	25.6550	27.1900	+6.963%	2,567,796	-9.893%
2025-10-14	24.6880	26.040000	23.5300	25.4200	+0.118%	2,028,289	-3.619%
2025-10-13	26.6000	26.890000	24.9500	25.3900	-3.533%	2,812,392	-3.505%
2025-10-10	28.4800	28.620000	25.6200	26.3200	-5.562%	4,701,261	-6.915%
2025-10-09	27.1500	28.750000	27.0900	27.8700	+3.222%	2,627,514	-12.092%
2025-10-08	25.2700	27.560800	25.0800	27.0000	+7.441%	2,458,973	-9.259%
2025-10-07	26.0000	26.095000	24.6700	25.1300	-2.935%	1,434,574	-2.507%
2025-10-06	26.0200	26.480000	25.7700	25.8900	+0.544%	2,090,325	-5.369%
2025-10-03	25.9000	26.170000	25.0600	25.7500	+0.625%	2,254,554	-4.854%
2025-10-02	24.5400	25.890000	24.2200	25.5900	+6.051%	2,116,249	-4.259%
2025-10-01	24.1600	24.960000	23.9100	24.1300	-0.577%	1,946,969	+1.533%
2025-09-30	23.9400	24.450000	23.3303	24.2700	+1.506%	2,085,716	+0.948%
2025-09-29	23.1500	24.235000	22.7600	23.9100	+4.092%	1,976,037	+2.468%
2025-09-26	23.1700	23.434300	22.5300	22.9700	-0.520%	1,984,285	+6.661%
2025-09-25	22.6900	23.540000	22.5000	23.0900	-2.120%	1,697,274	+6.107%
2025-09-24	23.9600	25.090000	23.5300	23.5900	-0.590%	1,685,649	+3.858%
2025-09-23	24.4200	24.710000	23.5800	23.7300	-2.786%	1,845,628	+3.245%
2025-09-22	24.3500	25.110000	23.3500	24.4100	+0.370%	1,867,773	+0.369%
2025-09-19	25.3900	25.691300	24.1100	24.3200	-3.108%	4,271,034	+0.740%
2025-09-18	23.2150	25.125000	23.0000	25.1000	+11.804%	3,826,718	-2.390%
2025-09-17	23.0000	23.565000	21.9200	22.4500	-2.008%	3,426,186	+9.131%
2025-09-16	21.3100	23.190000	20.8100	22.9100	+7.660%	3,251,924	+6.940%
2025-09-15	20.8800	21.500000	20.7781	21.2800	+3.301%	2,196,742	+15.132%
2025-09-12	21.2700	21.430000	20.5200	20.6000	-4.408%	2,444,904	+18.932%
2025-09-11	19.5700	21.590000	19.5700	21.5500	+8.400%	3,275,714	+13.689%
2025-09-10	20.4000	20.660000	19.6900	19.8800	-2.382%	2,158,874	+23.239%
2025-09-09	20.0650	20.370000	19.3550	20.3650	+2.131%	1,959,770	+20.304%
2025-09-08	20.7900	21.190000	19.7400	19.9400	-4.502%	4,790,828	+22.869%
2025-09-05	18.8150	20.920000	18.7200	20.8800	+12.621%	4,723,498	+17.337%
2025-09-04	18.6400	18.690000	17.7400	18.5400	-1.173%	3,295,344	+32.147%
2025-09-03	16.7500	20.220000	16.5200	18.7600	+15.021%	8,602,414	+30.597%
2025-09-02	16.1900	17.080000	16.0200	16.3100	-0.306%	1,647,401	+50.215%
2025-08-29	16.8700	17.010000	16.2650	16.3600	-2.908%	1,898,514	+49.756%
2025-08-28	17.0000	17.635000	16.8400	16.8500	-0.059%	1,743,050	+45.401%
2025-08-27	16.5100	16.919900	16.5100	16.8600	+1.322%	1,525,441	+45.314%
2025-08-26	16.4600	16.700000	16.2850	16.6400	+1.217%	1,708,937	+47.236%
2025-08-25	16.8100	16.970000	16.3800	16.4400	-1.202%	2,055,562	+49.027%
2025-08-22	16.1200	17.120000	16.0400	16.6400	+3.935%	2,393,923	+47.236%
2025-08-21	16.0700	16.099900	15.6000	16.0100	-0.311%	2,485,834	+53.029%
2025-08-20	16.1600	16.410000	15.6100	16.0600	-1.774%	2,740,596	+52.553%
2025-08-19	17.0400	17.060000	16.3400	16.3500	-4.386%	3,107,039	+49.847%
2025-08-18	17.8900	18.170000	17.0700	17.1000	-4.040%	2,723,619	+43.275%
2025-08-15	17.7300	18.130000	17.4000	17.8200	+1.078%	2,148,411	+37.486%
2025-08-14	17.8800	18.230000	17.0300	17.6300	+0.628%	3,673,448	+38.968%
2025-08-13	16.9000	17.900000	16.8001	17.5200	+3.915%	3,613,766	+39.840%
2025-08-12	17.3500	17.630000	16.6500	16.8600	-1.777%	2,792,502	+45.314%
2025-08-11	17.5700	17.700000	16.9450	17.1650	-2.582%	1,938,699	+42.732%
2025-08-08	17.9700	18.139700	17.3600	17.6200	-1.344%	1,795,441	+39.047%
2025-08-07	18.3800	18.420000	17.5800	17.8600	-2.404%	1,798,967	+37.178%
2025-08-06	18.3100	18.595000	17.7300	18.3000	-2.139%	2,373,937	+33.880%
2025-08-05	19.0400	19.080000	17.5550	18.7000	-2.197%	3,753,630	+31.016%
2025-08-04	19.0200	19.425000	18.5300	19.1200	+1.540%	1,589,178	+28.138%
2025-08-01	19.0700	19.490000	18.6400	18.8300	-4.465%	2,714,238	+30.112%
2025-07-31	19.9300	20.144000	19.4800	19.7100	-2.184%	2,395,538	+24.302%
2025-07-30	20.5000	21.400000	20.0000	20.1500	+1.104%	2,780,785	+21.588%
2025-07-29	20.8800	21.074500	19.8900	19.9300	-4.321%	1,895,599	+22.930%
2025-07-28	21.9000	22.050000	20.7800	20.8300	-4.098%	1,770,739	+17.619%
2025-07-25	21.0000	21.950000	20.5500	21.7200	+3.675%	1,623,569	+12.799%
2025-07-24	22.0210	22.350000	20.8300	20.9500	-5.460%	2,881,286	+16.945%
2025-07-23	21.8800	22.760000	21.4400	22.1600	+2.878%	2,411,532	+10.560%
2025-07-22	21.4100	21.755000	20.8562	21.5400	+2.425%	1,938,846	+13.742%
2025-07-21	21.1100	22.800000	20.8466	21.0300	+1.349%	2,933,171	+16.500%
2025-07-18	20.9500	21.722300	20.4100	20.7500	+1.467%	2,182,061	+18.072%
2025-07-17	20.1200	21.025000	20.0900	20.4500	+1.893%	2,004,385	+19.804%
2025-07-16	19.7600	20.510000	19.6625	20.0700	+2.503%	2,143,845	+22.073%
2025-07-15	21.3400	21.685300	19.4001	19.5800	-7.511%	3,010,464	+25.128%
2025-07-14	21.1200	21.750000	20.7500	21.1700	+0.047%	2,002,761	+15.730%
2025-07-11	21.7300	22.189900	20.9500	21.1600	-3.949%	2,298,957	+15.784%
2025-07-10	22.5100	22.510000	21.0400	22.0300	+2.656%	3,310,878	+11.212%
2025-07-09	21.7600	22.390000	20.8575	21.4600	+5.714%	3,984,210	+14.166%
2025-07-08	19.3700	20.710000	19.2800	20.3000	+5.839%	3,089,337	+20.690%
2025-07-07	19.8500	20.050000	19.0200	19.1800	-4.148%	2,833,021	+27.737%
2025-07-03	20.2000	20.458300	19.5700	20.0100	+0.654%	1,364,708	+22.439%
2025-07-02	17.6600	20.145000	17.6600	19.8800	+13.406%	4,004,942	+23.239%
2025-07-01	16.8500	18.233500	16.5900	17.5300	+3.057%	1,584,868	+39.760%
2025-06-30	17.0000	17.730000	16.8600	17.0100	+1.250%	1,531,805	+44.033%
2025-06-27	17.3200	17.510000	16.7500	16.8000	-1.984%	4,494,819	+45.833%
2025-06-26	16.8000	17.230000	16.4900	17.1400	+2.267%	1,295,418	+42.940%
2025-06-25	17.1600	17.330500	16.6300	16.7600	-2.274%	1,497,376	+46.181%
2025-06-24	17.1500	17.380000	16.8300	17.1500	+2.633%	1,314,875	+42.857%
2025-06-23	16.6700	16.930000	16.1100	16.7100	-0.298%	1,346,266	+46.619%
2025-06-20	17.1600	17.303000	16.3500	16.7600	-1.354%	2,188,017	+46.181%
2025-06-18	16.6100	17.530000	16.1800	16.9900	+1.920%	1,839,045	+44.202%
2025-06-17	17.4700	18.330000	16.5400	16.6700	+0.301%	3,324,085	+46.971%
2025-06-16	17.5500	17.550000	16.3800	16.6200	-2.579%	1,639,359	+47.413%
2025-06-13	16.9000	17.390000	16.7000	17.0600	-2.179%	1,424,905	+43.611%
2025-06-12	17.5600	17.739800	17.0000	17.4400	-2.515%	1,401,839	+40.482%
2025-06-11	18.4000	18.450000	17.7500	17.8900	-1.051%	1,768,705	+36.948%
2025-06-10	18.2700	19.050000	18.0700	18.0800	-0.495%	1,263,264	+35.509%
2025-06-09	19.4500	19.450000	17.9200	18.1700	-2.180%	1,568,505	+34.838%
2025-06-06	17.6250	18.965000	17.3300	18.5750	+9.265%	3,902,892	+31.898%
2025-06-05	17.1300	17.630000	16.7000	17.0000	-0.875%	2,031,434	+44.118%
2025-06-04	16.8900	17.490000	16.8400	17.1500	+1.600%	1,363,033	+42.857%
2025-06-03	16.5200	16.955000	15.8000	16.8800	+4.262%	1,480,428	+45.142%
2025-06-02	16.0000	16.820000	15.6801	16.1900	+2.274%	1,993,753	+51.328%
2025-05-30	16.1500	16.385000	15.3500	15.8300	-3.002%	2,294,584	+54.769%
2025-05-29	16.7900	16.790000	15.3600	16.3200	-3.318%	2,328,386	+50.123%
2025-05-28	17.0600	17.270000	16.7271	16.8800	-0.881%	1,403,398	+45.142%
2025-05-27	17.3000	17.470000	16.9200	17.0300	+1.188%	1,334,130	+43.864%
2025-05-23	16.7000	17.110000	16.6100	16.8300	-2.378%	962,382	+45.573%
2025-05-22	17.1400	17.475000	16.7100	17.2400	+0.116%	1,332,568	+42.111%
2025-05-21	17.4200	17.780000	16.9300	17.2200	-2.986%	1,857,047	+42.276%
2025-05-20	17.6200	18.310000	17.2600	17.7500	+0.538%	1,435,076	+38.028%
2025-05-19	17.4800	18.000000	17.2100	17.6550	-1.314%	1,071,950	+38.771%
2025-05-16	17.4800	17.960000	17.1850	17.8900	+3.710%	1,656,570	+36.948%
2025-05-15	17.2000	17.320000	16.6500	17.2500	+0.058%	1,207,027	+42.029%
2025-05-14	18.0000	18.420000	16.8700	17.2400	-4.488%	1,664,345	+42.111%
2025-05-13	18.5000	18.750000	17.7800	18.0500	-1.042%	1,733,156	+35.734%
2025-05-12	18.4300	19.150000	17.8400	18.2400	+4.767%	2,233,454	+34.320%
2025-05-09	17.4000	18.750000	17.3700	17.4100	+0.928%	2,383,498	+40.724%
2025-05-08	16.2600	17.750000	15.6400	17.2500	+6.317%	3,148,936	+42.029%
2025-05-07	16.2000	16.237700	15.5100	16.2250	+1.470%	2,638,830	+51.002%
2025-05-06	19.3000	19.340000	15.6500	15.9900	-19.324%	5,159,182	+53.221%
2025-05-05	19.8600	20.050000	19.3000	19.8200	-2.075%	1,957,824	+23.613%
2025-05-02	20.0400	20.900000	19.9400	20.2400	+2.068%	1,778,298	+21.047%
2025-05-01	19.9400	20.575000	19.3100	19.8300	-0.502%	1,605,841	+23.550%
2025-04-30	19.1300	20.080000	18.9124	19.9300	+1.116%	2,085,216	+22.930%
2025-04-29	19.8000	20.195000	19.2800	19.7100	-0.455%	1,536,290	+24.302%
2025-04-28	19.5900	20.173100	19.3600	19.8000	+1.434%	1,269,963	+23.737%
2025-04-25	19.8100	19.974300	19.3900	19.5200	-3.223%	1,222,475	+25.512%
2025-04-24	19.8700	20.200000	19.4500	20.1700	+1.510%	1,719,803	+21.468%
2025-04-23	20.0000	20.809000	19.8500	19.8700	+3.868%	2,133,328	+23.301%
2025-04-22	18.3800	19.310000	18.3400	19.1300	+4.879%	1,979,605	+28.071%
2025-04-21	16.7800	19.475000	16.6556	18.2400	+7.294%	3,279,094	+34.320%
2025-04-17	16.5800	17.200000	16.4900	17.0000	+2.286%	1,136,640	+44.118%
2025-04-16	16.9800	16.980000	16.0400	16.6200	-3.819%	1,738,779	+47.413%
2025-04-15	16.7900	17.940000	16.6000	17.2800	+1.647%	1,985,366	+41.782%
2025-04-14	15.9900	17.210000	15.7501	17.0000	+9.890%	2,891,551	+44.118%

.dark-mode .jStyGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jStyGx{ color: #333333; background-color: white; border: 2px solid #333333; }BEAMBeam Therapeutics Inc. Common Stockstock NASDAQ

BEAM
Beam Therapeutics Inc. Common Stock
stock NASDAQ