Dark

BEAM
Beam Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:56 PM EDT

25.50USD-3.737%(-0.99)1,067,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

26.76USD+1.019%(+0.27)2,223

After-hours

Jul 31, 2026 4:00:30 PM EDT

25.52USD+0.078%(+0.02)198,416

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	26.8300	26.933000	25.3563	25.5200	-3.662%	1,068,341	0.000%
2026-07-30	26.0300	26.520000	25.3700	26.4900	+1.806%	1,454,679	-3.662%
2026-07-29	26.1900	27.020000	25.6500	26.0200	-1.027%	1,577,795	-1.922%
2026-07-28	25.0000	26.300000	24.6700	26.2900	+4.866%	2,298,014	-2.929%
2026-07-27	25.4480	26.105000	25.0400	25.0700	-0.120%	1,819,481	+1.795%
2026-07-24	26.2200	26.410000	24.8500	25.1000	-3.126%	1,810,182	+1.673%
2026-07-23	26.0000	26.655000	25.6800	25.9100	-2.740%	2,957,728	-1.505%
2026-07-22	26.9200	27.170000	26.4700	26.6400	-2.382%	1,545,438	-4.204%
2026-07-21	26.5000	27.770000	26.1000	27.2900	+3.646%	1,854,705	-6.486%
2026-07-20	27.7500	28.130000	26.1900	26.3300	-4.359%	2,767,991	-3.076%
2026-07-17	27.3700	28.510000	27.1000	27.5300	-3.029%	1,912,917	-7.301%
2026-07-16	30.1100	30.250000	27.9200	28.3900	-7.944%	4,194,498	-10.109%
2026-07-15	30.5400	31.300000	30.1501	30.8400	-0.162%	1,395,268	-17.250%
2026-07-14	31.3900	31.550000	29.9000	30.8900	-0.355%	1,979,851	-17.384%
2026-07-13	31.6900	32.190000	30.7800	31.0000	-5.141%	2,862,285	-17.677%
2026-07-10	35.6400	35.640000	31.3400	32.6800	-8.766%	2,834,086	-21.909%
2026-07-09	36.6500	37.780000	35.3150	35.8200	-2.874%	2,508,825	-28.755%
2026-07-08	36.4340	37.435000	35.0000	36.8800	-2.743%	3,931,070	-30.803%
2026-07-07	36.6150	38.260000	34.4016	37.9200	+7.361%	3,941,683	-32.700%
2026-07-06	34.8200	37.300000	33.7300	35.3200	+1.523%	2,404,218	-27.746%
2026-07-02	33.8200	35.740000	33.6350	34.7900	+3.913%	2,316,284	-26.646%
2026-07-01	34.6400	35.810000	32.8400	33.4800	-2.448%	2,167,657	-23.775%
2026-06-30	34.8500	36.060000	33.6212	34.3200	-1.803%	1,672,353	-25.641%
2026-06-29	35.0060	36.750000	34.5000	34.9500	+0.402%	2,894,364	-26.981%
2026-06-26	33.6400	35.950000	33.3000	34.8100	+2.594%	4,788,375	-26.688%
2026-06-25	34.1200	35.500000	33.2100	33.9300	+0.088%	2,158,018	-24.786%
2026-06-24	33.5100	36.000000	33.5100	33.9000	+2.108%	3,037,806	-24.720%
2026-06-23	35.2600	36.670000	32.7900	33.2000	-6.558%	3,604,537	-23.133%
2026-06-22	34.9050	36.880000	34.8200	35.5300	+4.071%	2,603,285	-28.173%
2026-06-18	33.5800	34.350000	32.6600	34.1400	+5.111%	3,509,472	-25.249%
2026-06-17	31.0500	34.190000	30.9100	32.4800	+4.808%	2,174,740	-21.429%
2026-06-16	31.1200	31.720000	30.2300	30.9900	-0.418%	1,205,261	-17.651%
2026-06-15	29.7400	31.220000	29.1000	31.1200	+7.199%	2,904,506	-17.995%
2026-06-12	29.4600	30.500000	28.6700	29.0300	-1.292%	1,588,380	-12.091%
2026-06-11	29.7500	29.995000	28.7200	29.4100	-0.271%	1,932,033	-13.227%
2026-06-10	30.1800	31.500000	29.4350	29.4900	-3.216%	1,528,869	-13.462%
2026-06-09	30.8000	31.330000	28.9900	30.4700	+2.317%	1,571,804	-16.245%
2026-06-08	30.0100	30.120000	29.1300	29.7800	+1.293%	1,311,629	-14.305%
2026-06-05	32.5650	32.565000	28.6400	29.4000	-10.475%	2,365,709	-13.197%
2026-06-04	29.9000	34.020000	29.8000	32.8400	+11.134%	4,393,783	-22.290%
2026-06-03	28.7100	29.650000	28.3000	29.5500	+2.037%	1,155,295	-13.638%
2026-06-02	30.3400	30.478000	28.8000	28.9600	-7.001%	1,771,031	-11.878%
2026-06-01	32.1700	32.450000	30.6000	31.1400	-5.436%	1,648,043	-18.048%
2026-05-29	32.7500	33.677200	32.1202	32.9300	+0.396%	1,798,788	-22.502%
2026-05-28	31.7700	33.390000	31.4134	32.8000	+2.854%	1,799,867	-22.195%
2026-05-27	30.0400	33.150000	30.0300	31.8900	+7.049%	2,729,349	-19.975%
2026-05-26	29.1400	30.260000	28.8100	29.7900	+4.015%	1,411,856	-14.334%
2026-05-22	27.6950	29.140000	27.6300	28.6400	+3.506%	1,327,424	-10.894%
2026-05-21	26.2900	27.780000	26.0400	27.6700	+2.066%	1,980,521	-7.770%
2026-05-20	26.6400	27.540000	26.5100	27.1100	+2.962%	2,137,154	-5.865%
2026-05-19	26.6500	26.790000	25.8700	26.3300	-1.790%	1,488,201	-3.076%
2026-05-18	27.9800	28.750000	26.4300	26.8100	-4.010%	2,002,872	-4.812%
2026-05-15	28.7300	29.340000	27.7300	27.9300	-5.418%	2,010,429	-8.629%
2026-05-14	31.9300	32.115000	29.1150	29.5300	-7.284%	2,424,203	-13.579%
2026-05-13	31.0000	32.530000	31.0000	31.8500	+0.855%	2,823,638	-19.874%
2026-05-12	31.5750	31.770000	30.5200	31.5800	-0.535%	1,438,670	-19.189%
2026-05-11	32.7500	34.375000	31.6700	31.7500	-1.764%	2,410,398	-19.622%
2026-05-08	31.7100	32.470000	30.9100	32.3200	+2.701%	2,853,187	-21.040%
2026-05-07	31.7200	32.490000	30.3750	31.4700	-2.690%	1,756,943	-18.907%
2026-05-06	29.1100	32.375000	28.8800	32.3400	+11.903%	2,187,808	-21.088%
2026-05-05	30.6700	31.240000	28.5000	28.9000	-3.923%	2,053,657	-11.696%
2026-05-04	30.6750	31.930000	29.9500	30.0800	-2.020%	2,165,373	-15.160%
2026-05-01	30.1100	31.290000	29.9000	30.7000	+1.220%	1,462,244	-16.873%
2026-04-30	29.5100	31.000000	29.5000	30.3300	+3.233%	1,435,591	-15.859%
2026-04-29	30.0300	30.390000	28.6900	29.3800	-3.861%	1,742,309	-13.138%
2026-04-28	28.9400	30.920000	28.6300	30.5600	+4.783%	2,472,402	-16.492%
2026-04-27	27.4300	31.530000	27.3400	29.1650	+7.580%	3,150,618	-12.498%
2026-04-24	30.1700	30.580000	27.1000	27.1100	-10.113%	4,713,753	-5.865%
2026-04-23	31.7600	32.150000	29.6700	30.1600	-4.828%	2,694,563	-15.385%
2026-04-22	31.3000	31.994100	31.0100	31.6900	+3.258%	1,665,266	-19.470%
2026-04-21	31.0400	31.420000	30.4300	30.6900	-1.603%	1,747,089	-16.846%
2026-04-20	30.9400	31.460000	30.6109	31.1900	-0.637%	1,257,638	-18.179%
2026-04-17	31.6400	32.480000	31.2100	31.3900	+3.495%	1,944,366	-18.700%
2026-04-16	30.9700	30.970000	29.5900	30.3300	-1.141%	1,713,136	-15.859%
2026-04-15	30.3200	31.360000	29.8650	30.6800	+1.254%	1,847,557	-16.819%
2026-04-14	31.0700	31.540000	30.0700	30.3000	+0.398%	2,191,820	-15.776%
2026-04-13	27.6000	30.560000	27.4693	30.1800	+10.026%	3,345,692	-15.441%
2026-04-10	26.4900	27.480000	25.7900	27.4300	+4.178%	2,004,093	-6.963%
2026-04-09	25.3300	26.695000	25.2000	26.3300	+3.498%	2,011,238	-3.076%
2026-04-08	25.9200	26.360000	24.6500	25.4400	+3.879%	1,852,695	+0.314%
2026-04-07	24.2300	24.665000	23.4400	24.4900	+1.073%	1,897,128	+4.206%
2026-04-06	24.6850	25.120000	24.1100	24.2300	-1.744%	1,298,496	+5.324%
2026-04-02	23.5200	24.990000	23.5200	24.6600	+1.817%	1,853,980	+3.487%
2026-04-01	24.0200	25.300000	24.0200	24.2200	+1.637%	2,092,364	+5.367%
2026-03-31	22.3000	24.200000	22.3000	23.8300	+8.813%	2,393,463	+7.092%
2026-03-30	22.3000	22.770000	21.6300	21.9000	-1.307%	2,264,435	+16.530%
2026-03-27	23.4600	23.790000	21.9700	22.1900	-6.054%	2,631,163	+15.007%
2026-03-26	23.1500	24.594535	22.7608	23.6200	+2.163%	2,295,727	+8.044%
2026-03-25	24.4000	25.340000	23.0650	23.1200	-3.466%	5,332,653	+10.381%
2026-03-24	24.7300	24.730000	23.6200	23.9500	-4.847%	1,588,787	+6.555%
2026-03-23	25.3400	25.760000	24.9700	25.1700	+2.192%	1,295,345	+1.391%
2026-03-20	25.0600	25.820000	24.6000	24.6300	-2.145%	3,102,226	+3.613%
2026-03-19	24.8600	25.980000	24.5700	25.1700	-0.592%	1,406,820	+1.391%
2026-03-18	25.5000	25.890000	25.2200	25.3200	-1.974%	1,686,051	+0.790%
2026-03-17	25.3800	25.990000	25.2900	25.8300	+1.334%	1,336,729	-1.200%
2026-03-16	25.6900	26.320000	25.4800	25.4900	+1.312%	1,475,005	+0.118%
2026-03-13	26.0000	26.230000	24.7500	25.1600	-1.680%	1,664,475	+1.431%
2026-03-12	25.2700	25.830000	24.6000	25.5900	-1.879%	2,684,973	-0.274%
2026-03-11	25.8800	26.459900	24.9600	26.0800	0.000%	1,394,548	-2.147%
2026-03-10	27.4000	27.670000	25.9400	26.0800	-5.576%	1,341,434	-2.147%
2026-03-09	26.0600	27.920000	25.8400	27.6200	+4.069%	1,243,604	-7.603%
2026-03-06	24.6000	26.955000	24.6000	26.5400	+3.997%	1,608,266	-3.843%
2026-03-05	26.7100	27.120000	25.4400	25.5200	-6.997%	2,091,152	0.000%
2026-03-04	27.7750	28.260000	26.6550	27.4400	+0.808%	2,232,307	-6.997%
2026-03-03	27.1700	28.290000	26.7000	27.2200	-5.124%	2,886,349	-6.245%
2026-03-02	27.2800	28.960000	26.9600	28.6900	+0.808%	3,329,734	-11.049%
2026-02-27	28.7800	28.840000	27.5700	28.4600	-1.591%	1,672,608	-10.330%
2026-02-26	29.5450	29.630000	28.0800	28.9200	-2.330%	3,041,783	-11.757%
2026-02-25	33.0000	34.200000	29.5200	29.6100	-8.300%	2,122,916	-13.813%
2026-02-24	29.7500	32.830000	29.5100	32.2900	+13.978%	3,747,989	-20.966%
2026-02-23	27.3200	28.350000	27.0600	28.3300	+2.682%	983,672	-9.919%
2026-02-20	28.5000	28.500000	26.8100	27.5900	-1.040%	1,170,602	-7.503%
2026-02-19	27.4200	27.910000	26.7500	27.8800	+1.161%	1,180,301	-8.465%
2026-02-18	27.5000	28.255000	27.2200	27.5600	+0.255%	1,263,202	-7.402%
2026-02-17	27.5600	28.080000	26.2000	27.4900	-1.540%	1,239,961	-7.166%
2026-02-13	27.6500	29.260000	27.3300	27.9200	+3.676%	1,834,155	-8.596%
2026-02-12	26.0900	27.020000	25.6900	26.9300	+3.617%	2,049,389	-5.236%
2026-02-11	26.9700	27.200000	25.2300	25.9900	-3.562%	1,503,864	-1.808%
2026-02-10	27.4000	27.860000	26.7600	26.9500	-1.210%	1,476,438	-5.306%
2026-02-09	26.4500	27.330000	25.7850	27.2800	+2.866%	1,079,124	-6.452%
2026-02-06	25.6300	26.680000	25.2100	26.5200	+7.238%	1,347,968	-3.771%
2026-02-05	26.4600	27.040000	24.3000	24.7300	-8.237%	2,003,950	+3.195%
2026-02-04	27.7200	27.931000	26.0500	26.9500	-3.370%	1,357,216	-5.306%
2026-02-03	27.7100	29.260000	27.1000	27.8900	-0.107%	1,205,402	-8.498%
2026-02-02	27.5100	28.480000	27.0000	27.9200	+1.086%	1,305,494	-8.596%
2026-01-30	29.0000	29.040000	27.4389	27.6200	-5.702%	1,668,698	-7.603%
2026-01-29	28.6840	29.930000	28.6200	29.2900	+0.930%	1,455,342	-12.871%
2026-01-28	30.9600	30.970000	28.3700	29.0200	-5.472%	2,113,485	-12.061%
2026-01-27	30.9100	32.260000	30.3200	30.7000	-0.808%	1,167,205	-16.873%
2026-01-26	31.2880	31.895000	30.1600	30.9500	-1.933%	1,711,225	-17.544%
2026-01-23	33.9800	35.055000	31.4900	31.5600	-7.881%	2,122,380	-19.138%
2026-01-22	31.3900	35.339900	30.8242	34.2600	+10.090%	3,740,486	-25.511%
2026-01-21	30.8400	32.130000	30.3200	31.1200	+0.501%	2,214,981	-17.995%
2026-01-20	30.1200	31.591800	29.8000	30.9650	-0.817%	1,606,275	-17.584%
2026-01-16	31.9800	32.240000	30.7800	31.2200	-2.590%	1,613,367	-18.258%
2026-01-15	35.3400	35.510000	31.9000	32.0500	-9.489%	2,083,231	-20.374%
2026-01-14	34.6100	36.180000	34.3000	35.4100	+2.489%	2,341,819	-27.930%
2026-01-13	33.4800	34.890000	31.6100	34.5500	+2.553%	2,383,083	-26.136%
2026-01-12	29.5000	36.440000	29.1600	33.6900	+22.287%	7,052,711	-24.251%
2026-01-09	28.1700	28.710000	27.2860	27.5500	-1.607%	1,154,697	-7.368%
2026-01-08	28.5200	28.930000	27.5900	28.0000	-3.215%	1,943,319	-8.857%
2026-01-07	28.5200	30.080000	28.5200	28.9300	+2.082%	1,834,652	-11.787%
2026-01-06	26.8000	30.500000	26.6100	28.3400	+5.589%	2,079,384	-9.951%
2026-01-05	27.0300	27.960000	26.3300	26.8400	-1.105%	1,486,796	-4.918%
2026-01-02	27.7800	27.950000	26.2500	27.1400	-2.092%	1,348,614	-5.969%
2025-12-31	27.9500	27.995000	27.4589	27.7200	-0.359%	869,140	-7.937%
2025-12-30	27.7500	27.963200	27.3800	27.8200	-0.072%	881,678	-8.267%
2025-12-29	27.6400	28.700000	27.2800	27.8400	-0.500%	1,469,460	-8.333%
2025-12-26	28.0000	28.030000	26.7100	27.9800	-0.569%	1,006,495	-8.792%
2025-12-24	27.9200	28.290000	27.5000	28.1400	+1.332%	430,288	-9.311%
2025-12-23	27.6300	27.865500	27.1900	27.7700	-0.537%	866,084	-8.102%
2025-12-22	26.4500	28.635000	26.1650	27.9200	+5.081%	1,450,978	-8.596%
2025-12-19	26.4000	27.160000	26.3000	26.5700	+1.528%	3,213,231	-3.952%
2025-12-18	26.0000	26.770000	25.8000	26.1700	+2.227%	1,392,121	-2.484%
2025-12-17	26.8000	27.870000	25.5300	25.6000	-4.335%	1,456,407	-0.313%
2025-12-16	26.5450	27.375000	26.3700	26.7600	-0.261%	1,340,315	-4.634%
2025-12-15	27.4700	28.100000	26.5600	26.8300	-1.937%	1,879,051	-4.883%
2025-12-12	27.4950	27.910000	26.8300	27.3600	-0.545%	1,562,898	-6.725%
2025-12-11	27.2500	28.085000	27.0000	27.5100	+0.401%	1,396,240	-7.234%
2025-12-10	26.3200	28.280000	25.8632	27.4000	+3.474%	1,640,936	-6.861%
2025-12-09	26.6600	27.130000	26.1200	26.4800	-2.288%	1,117,415	-3.625%
2025-12-08	27.5500	28.140000	26.7700	27.1000	+0.037%	1,531,927	-5.830%
2025-12-05	28.7900	28.870000	27.0000	27.0900	-6.295%	2,140,959	-5.795%
2025-12-04	26.3900	29.155000	26.3450	28.9100	+8.115%	2,785,194	-11.726%
2025-12-03	23.4800	26.850000	23.3000	26.7400	+14.420%	2,662,649	-4.562%
2025-12-02	24.0300	24.380000	23.3350	23.3700	-2.827%	1,572,752	+9.200%
2025-12-01	24.7800	25.240000	24.0000	24.0500	-5.053%	1,852,812	+6.112%
2025-11-28	25.1100	25.555000	24.5700	25.3300	+1.199%	837,297	+0.750%
2025-11-26	24.9700	25.260000	24.3800	25.0300	+1.377%	1,367,976	+1.958%
2025-11-25	23.4850	25.250000	23.3300	24.6900	+4.530%	3,625,202	+3.362%
2025-11-24	22.4000	23.875000	22.3000	23.6200	+6.348%	4,097,196	+8.044%
2025-11-21	20.5100	22.480000	20.3900	22.2100	+7.816%	1,947,099	+14.903%
2025-11-20	21.4000	22.270000	20.2300	20.6000	-1.811%	1,620,324	+23.883%
2025-11-19	22.0000	22.470000	20.9600	20.9800	-4.288%	1,652,641	+21.640%
2025-11-18	21.7600	22.560000	21.2600	21.9200	-0.454%	1,596,277	+16.423%
2025-11-17	21.1520	22.720000	20.8000	22.0200	+1.381%	2,029,307	+15.895%
2025-11-14	20.9750	22.140000	20.7600	21.7200	+0.277%	2,202,844	+17.495%
2025-11-13	21.6100	24.080000	21.1600	21.6600	-0.960%	3,650,794	+17.821%
2025-11-12	22.1900	22.660000	21.5450	21.8700	-2.714%	1,794,333	+16.690%
2025-11-11	21.6500	22.940000	21.3300	22.4800	+3.834%	1,736,856	+13.523%
2025-11-10	23.2300	23.359300	21.4650	21.6500	-2.521%	1,763,451	+17.875%
2025-11-07	22.1200	22.550000	21.1600	22.2100	-4.060%	2,277,182	+14.903%
2025-11-06	23.0500	23.400000	22.1700	23.1500	+0.347%	2,353,177	+10.238%
2025-11-05	22.9600	23.570000	22.3150	23.0700	+1.451%	2,165,839	+10.620%
2025-11-04	23.1200	23.950000	22.5800	22.7400	-6.227%	3,241,125	+12.225%
2025-11-03	24.6700	25.190000	23.0400	24.2500	-3.039%	2,901,318	+5.237%
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	+7.227%
2025-10-29	26.4000	26.400000	24.4200	24.7700	-6.281%	2,121,132	+3.028%
2025-10-28	26.6700	26.670000	25.8000	26.4300	-1.122%	1,272,544	-3.443%
2025-10-27	26.5820	27.570000	25.9836	26.7300	-4.399%	3,042,958	-4.527%
2025-10-24	28.6900	28.710000	27.4200	27.9600	-0.851%	1,549,898	-8.727%
2025-10-23	27.5300	28.570000	27.2400	28.2000	+1.879%	1,435,641	-9.504%
2025-10-22	29.5000	29.710000	26.9001	27.6800	-7.394%	4,227,036	-7.803%
2025-10-21	30.6200	31.540000	29.3800	29.8900	-2.384%	3,471,873	-14.620%
2025-10-20	26.8800	30.795000	26.8150	30.6200	+17.860%	4,810,445	-16.656%
2025-10-17	25.4700	26.377600	25.2900	25.9800	+0.737%	1,988,550	-1.771%
2025-10-16	27.4100	28.480000	25.6100	25.7900	-5.149%	2,380,029	-1.047%
2025-10-15	25.6600	27.400000	25.6550	27.1900	+6.963%	2,567,796	-6.142%
2025-10-14	24.6880	26.040000	23.5300	25.4200	+0.118%	2,028,289	+0.393%
2025-10-13	26.6000	26.890000	24.9500	25.3900	-3.533%	2,812,392	+0.512%
2025-10-10	28.4800	28.620000	25.6200	26.3200	-5.562%	4,701,261	-3.040%
2025-10-09	27.1500	28.750000	27.0900	27.8700	+3.222%	2,627,514	-8.432%
2025-10-08	25.2700	27.560800	25.0800	27.0000	+7.441%	2,458,973	-5.481%
2025-10-07	26.0000	26.095000	24.6700	25.1300	-2.935%	1,434,574	+1.552%
2025-10-06	26.0200	26.480000	25.7700	25.8900	+0.544%	2,090,325	-1.429%
2025-10-03	25.9000	26.170000	25.0600	25.7500	+0.625%	2,254,554	-0.893%
2025-10-02	24.5400	25.890000	24.2200	25.5900	+6.051%	2,116,249	-0.274%
2025-10-01	24.1600	24.960000	23.9100	24.1300	-0.577%	1,946,969	+5.760%
2025-09-30	23.9400	24.450000	23.3303	24.2700	+1.506%	2,085,716	+5.150%
2025-09-29	23.1500	24.235000	22.7600	23.9100	+4.092%	1,976,037	+6.734%
2025-09-26	23.1700	23.434300	22.5300	22.9700	-0.520%	1,984,285	+11.101%
2025-09-25	22.6900	23.540000	22.5000	23.0900	-2.120%	1,697,274	+10.524%
2025-09-24	23.9600	25.090000	23.5300	23.5900	-0.590%	1,685,649	+8.181%
2025-09-23	24.4200	24.710000	23.5800	23.7300	-2.786%	1,845,628	+7.543%
2025-09-22	24.3500	25.110000	23.3500	24.4100	+0.370%	1,867,773	+4.547%
2025-09-19	25.3900	25.691300	24.1100	24.3200	-3.108%	4,271,034	+4.934%
2025-09-18	23.2150	25.125000	23.0000	25.1000	+11.804%	3,826,718	+1.673%
2025-09-17	23.0000	23.565000	21.9200	22.4500	-2.008%	3,426,186	+13.675%
2025-09-16	21.3100	23.190000	20.8100	22.9100	+7.660%	3,251,924	+11.392%
2025-09-15	20.8800	21.500000	20.7781	21.2800	+3.301%	2,196,742	+19.925%
2025-09-12	21.2700	21.430000	20.5200	20.6000	-4.408%	2,444,904	+23.883%
2025-09-11	19.5700	21.590000	19.5700	21.5500	+8.400%	3,275,714	+18.422%
2025-09-10	20.4000	20.660000	19.6900	19.8800	-2.382%	2,158,874	+28.370%
2025-09-09	20.0650	20.370000	19.3550	20.3650	+2.131%	1,959,770	+25.313%
2025-09-08	20.7900	21.190000	19.7400	19.9400	-4.502%	4,790,828	+27.984%
2025-09-05	18.8150	20.920000	18.7200	20.8800	+12.621%	4,723,498	+22.222%
2025-09-04	18.6400	18.690000	17.7400	18.5400	-1.173%	3,295,344	+37.648%
2025-09-03	16.7500	20.220000	16.5200	18.7600	+15.021%	8,602,414	+36.034%
2025-09-02	16.1900	17.080000	16.0200	16.3100	-0.306%	1,647,401	+56.468%
2025-08-29	16.8700	17.010000	16.2650	16.3600	-2.908%	1,898,514	+55.990%
2025-08-28	17.0000	17.635000	16.8400	16.8500	-0.059%	1,743,050	+51.454%
2025-08-27	16.5100	16.919900	16.5100	16.8600	+1.322%	1,525,441	+51.364%
2025-08-26	16.4600	16.700000	16.2850	16.6400	+1.217%	1,708,937	+53.365%
2025-08-25	16.8100	16.970000	16.3800	16.4400	-1.202%	2,055,562	+55.231%
2025-08-22	16.1200	17.120000	16.0400	16.6400	+3.935%	2,393,923	+53.365%
2025-08-21	16.0700	16.099900	15.6000	16.0100	-0.311%	2,485,834	+59.400%
2025-08-20	16.1600	16.410000	15.6100	16.0600	-1.774%	2,740,596	+58.904%
2025-08-19	17.0400	17.060000	16.3400	16.3500	-4.386%	3,107,039	+56.086%
2025-08-18	17.8900	18.170000	17.0700	17.1000	-4.040%	2,723,619	+49.240%
2025-08-15	17.7300	18.130000	17.4000	17.8200	+1.078%	2,148,411	+43.210%
2025-08-14	17.8800	18.230000	17.0300	17.6300	+0.628%	3,673,448	+44.753%
2025-08-13	16.9000	17.900000	16.8001	17.5200	+3.915%	3,613,766	+45.662%
2025-08-12	17.3500	17.630000	16.6500	16.8600	-1.777%	2,792,502	+51.364%
2025-08-11	17.5700	17.700000	16.9450	17.1650	-2.582%	1,938,699	+48.675%
2025-08-08	17.9700	18.139700	17.3600	17.6200	-1.344%	1,795,441	+44.835%
2025-08-07	18.3800	18.420000	17.5800	17.8600	-2.404%	1,798,967	+42.889%
2025-08-06	18.3100	18.595000	17.7300	18.3000	-2.139%	2,373,937	+39.454%
2025-08-05	19.0400	19.080000	17.5550	18.7000	-2.197%	3,753,630	+36.471%
2025-08-04	19.0200	19.425000	18.5300	19.1200	+1.540%	1,589,178	+33.473%
2025-08-01	19.0700	19.490000	18.6400	18.8300	-4.465%	2,714,238	+35.528%
2025-07-31	19.9300	20.144000	19.4800	19.7100	-2.184%	2,395,538	+29.477%
2025-07-30	20.5000	21.400000	20.0000	20.1500	+1.104%	2,780,785	+26.650%
2025-07-29	20.8800	21.074500	19.8900	19.9300	-4.321%	1,895,599	+28.048%
2025-07-28	21.9000	22.050000	20.7800	20.8300	-4.098%	1,770,739	+22.516%
2025-07-25	21.0000	21.950000	20.5500	21.7200	+3.675%	1,623,569	+17.495%
2025-07-24	22.0210	22.350000	20.8300	20.9500	-5.460%	2,881,286	+21.814%
2025-07-23	21.8800	22.760000	21.4400	22.1600	+2.878%	2,411,532	+15.162%
2025-07-22	21.4100	21.755000	20.8562	21.5400	+2.425%	1,938,846	+18.477%
2025-07-21	21.1100	22.800000	20.8466	21.0300	+1.349%	2,933,171	+21.350%
2025-07-18	20.9500	21.722300	20.4100	20.7500	+1.467%	2,182,061	+22.988%
2025-07-17	20.1200	21.025000	20.0900	20.4500	+1.893%	2,004,385	+24.792%
2025-07-16	19.7600	20.510000	19.6625	20.0700	+2.503%	2,143,845	+27.155%
2025-07-15	21.3400	21.685300	19.4001	19.5800	-7.511%	3,010,464	+30.337%
2025-07-14	21.1200	21.750000	20.7500	21.1700	+0.047%	2,002,761	+20.548%
2025-07-11	21.7300	22.189900	20.9500	21.1600	-3.949%	2,298,957	+20.605%
2025-07-10	22.5100	22.510000	21.0400	22.0300	+2.656%	3,310,878	+15.842%
2025-07-09	21.7600	22.390000	20.8575	21.4600	+5.714%	3,984,210	+18.919%
2025-07-08	19.3700	20.710000	19.2800	20.3000	+5.839%	3,089,337	+25.714%
2025-07-07	19.8500	20.050000	19.0200	19.1800	-4.148%	2,833,021	+33.055%
2025-07-03	20.2000	20.458300	19.5700	20.0100	+0.654%	1,364,708	+27.536%
2025-07-02	17.6600	20.145000	17.6600	19.8800	+13.406%	4,004,942	+28.370%
2025-07-01	16.8500	18.233500	16.5900	17.5300	+3.057%	1,584,868	+45.579%
2025-06-30	17.0000	17.730000	16.8600	17.0100	+1.250%	1,531,805	+50.029%
2025-06-27	17.3200	17.510000	16.7500	16.8000	-1.984%	4,494,819	+51.905%
2025-06-26	16.8000	17.230000	16.4900	17.1400	+2.267%	1,295,418	+48.891%
2025-06-25	17.1600	17.330500	16.6300	16.7600	-2.274%	1,497,376	+52.267%
2025-06-24	17.1500	17.380000	16.8300	17.1500	+2.633%	1,314,875	+48.805%
2025-06-23	16.6700	16.930000	16.1100	16.7100	-0.298%	1,346,266	+52.723%
2025-06-20	17.1600	17.303000	16.3500	16.7600	-1.354%	2,188,017	+52.267%
2025-06-18	16.6100	17.530000	16.1800	16.9900	+1.920%	1,839,045	+50.206%
2025-06-17	17.4700	18.330000	16.5400	16.6700	+0.301%	3,324,085	+53.089%
2025-06-16	17.5500	17.550000	16.3800	16.6200	-2.579%	1,639,359	+53.550%
2025-06-13	16.9000	17.390000	16.7000	17.0600	-2.179%	1,424,905	+49.590%
2025-06-12	17.5600	17.739800	17.0000	17.4400	-2.515%	1,401,839	+46.330%
2025-06-11	18.4000	18.450000	17.7500	17.8900	-1.051%	1,768,705	+42.650%
2025-06-10	18.2700	19.050000	18.0700	18.0800	-0.495%	1,263,264	+41.150%
2025-06-09	19.4500	19.450000	17.9200	18.1700	-2.180%	1,568,505	+40.451%
2025-06-06	17.6250	18.965000	17.3300	18.5750	+9.265%	3,902,892	+37.389%
2025-06-05	17.1300	17.630000	16.7000	17.0000	-0.875%	2,031,434	+50.118%
2025-06-04	16.8900	17.490000	16.8400	17.1500	+1.600%	1,363,033	+48.805%
2025-06-03	16.5200	16.955000	15.8000	16.8800	+4.262%	1,480,428	+51.185%
2025-06-02	16.0000	16.820000	15.6801	16.1900	+2.274%	1,993,753	+57.628%
2025-05-30	16.1500	16.385000	15.3500	15.8300	-3.002%	2,294,584	+61.213%
2025-05-29	16.7900	16.790000	15.3600	16.3200	-3.318%	2,328,386	+56.373%
2025-05-28	17.0600	17.270000	16.7271	16.8800	-0.881%	1,403,398	+51.185%
2025-05-27	17.3000	17.470000	16.9200	17.0300	+1.188%	1,334,130	+49.853%
2025-05-23	16.7000	17.110000	16.6100	16.8300	-2.378%	962,382	+51.634%
2025-05-22	17.1400	17.475000	16.7100	17.2400	+0.116%	1,332,568	+48.028%
2025-05-21	17.4200	17.780000	16.9300	17.2200	-2.986%	1,857,047	+48.200%
2025-05-20	17.6200	18.310000	17.2600	17.7500	+0.538%	1,435,076	+43.775%
2025-05-19	17.4800	18.000000	17.2100	17.6550	-1.314%	1,071,950	+44.548%
2025-05-16	17.4800	17.960000	17.1850	17.8900	+3.710%	1,656,570	+42.650%
2025-05-15	17.2000	17.320000	16.6500	17.2500	+0.058%	1,207,027	+47.942%
2025-05-14	18.0000	18.420000	16.8700	17.2400	-4.488%	1,664,345	+48.028%
2025-05-13	18.5000	18.750000	17.7800	18.0500	-1.042%	1,733,156	+41.385%
2025-05-12	18.4300	19.150000	17.8400	18.2400	+4.767%	2,233,454	+39.912%
2025-05-09	17.4000	18.750000	17.3700	17.4100	+0.928%	2,383,498	+46.582%
2025-05-08	16.2600	17.750000	15.6400	17.2500	+6.317%	3,148,936	+47.942%
2025-05-07	16.2000	16.237700	15.5100	16.2250	+1.470%	2,638,830	+57.288%
2025-05-06	19.3000	19.340000	15.6500	15.9900	-19.324%	5,159,182	+59.600%
2025-05-05	19.8600	20.050000	19.3000	19.8200	-2.075%	1,957,824	+28.759%
2025-05-02	20.0400	20.900000	19.9400	20.2400	+2.068%	1,778,298	+26.087%
2025-05-01	19.9400	20.575000	19.3100	19.8300	-0.502%	1,605,841	+28.694%
2025-04-30	19.1300	20.080000	18.9124	19.9300	+1.116%	2,085,216	+28.048%
2025-04-29	19.8000	20.195000	19.2800	19.7100	-0.455%	1,536,290	+29.477%
2025-04-28	19.5900	20.173100	19.3600	19.8000	+1.434%	1,269,963	+28.889%
2025-04-25	19.8100	19.974300	19.3900	19.5200	-3.223%	1,222,475	+30.738%
2025-04-24	19.8700	20.200000	19.4500	20.1700	+1.510%	1,719,803	+26.525%
2025-04-23	20.0000	20.809000	19.8500	19.8700	+3.868%	2,133,328	+28.435%
2025-04-22	18.3800	19.310000	18.3400	19.1300	+4.879%	1,979,605	+33.403%
2025-04-21	16.7800	19.475000	16.6556	18.2400	+7.294%	3,279,094	+39.912%
2025-04-17	16.5800	17.200000	16.4900	17.0000	+2.286%	1,136,640	+50.118%
2025-04-16	16.9800	16.980000	16.0400	16.6200	-3.819%	1,738,779	+53.550%
2025-04-15	16.7900	17.940000	16.6000	17.2800	+1.647%	1,985,366	+47.685%
2025-04-14	15.9900	17.210000	15.7501	17.0000	+9.890%	2,891,551	+50.118%
2025-04-11	14.5800	15.665000	14.5500	15.4700	+5.742%	2,395,665	+64.964%
2025-04-10	15.7600	15.820000	13.9800	14.6300	-10.629%	3,297,802	+74.436%
2025-04-09	14.1700	17.040000	13.5400	16.3700	+12.586%	4,941,580	+55.895%
2025-04-08	16.1900	16.190000	13.9900	14.5400	-4.967%	3,546,409	+75.516%
2025-04-07	14.5100	16.040000	13.5250	15.3000	+0.196%	4,472,888	+66.797%
2025-04-04	15.8300	16.665000	14.7200	15.2700	-7.230%	5,490,988	+67.125%
2025-04-03	17.0950	17.485000	16.3000	16.4600	-10.931%	3,383,353	+55.043%
2025-04-02	17.2500	19.140000	17.1600	18.4800	+4.792%	2,110,998	+38.095%
2025-04-01	19.4500	19.450000	17.5501	17.6350	-9.703%	4,371,104	+44.712%
2025-03-31	21.2450	21.380000	18.3000	19.5300	-12.067%	5,742,389	+30.671%
2025-03-28	22.5400	22.969900	21.7000	22.2100	+0.090%	2,373,524	+14.903%
2025-03-27	21.8500	22.620000	21.6000	22.1900	+1.278%	932,881	+15.007%
2025-03-26	23.0600	23.180000	21.7600	21.9100	-5.642%	1,718,139	+16.476%
2025-03-25	23.9100	24.045000	22.6400	23.2200	-3.290%	2,220,372	+9.905%
2025-03-24	23.7300	24.530000	23.6000	24.0100	+3.047%	1,625,973	+6.289%
2025-03-21	22.6000	23.430000	22.1400	23.3000	+1.880%	2,420,861	+9.528%
2025-03-20	23.1700	23.750000	22.6100	22.8700	-3.257%	1,668,236	+11.587%
2025-03-19	22.5000	24.320000	22.5000	23.6400	+4.648%	1,622,250	+7.953%
2025-03-18	23.9200	24.010000	22.5000	22.5900	-7.871%	1,913,017	+12.970%
2025-03-17	23.9100	24.793000	23.1000	24.5200	+1.197%	1,863,647	+4.078%
2025-03-14	25.5500	25.805000	23.9400	24.2300	-3.312%	2,153,672	+5.324%
2025-03-13	27.4800	28.340000	24.7000	25.0600	-8.607%	1,829,965	+1.836%
2025-03-12	26.9050	28.490000	26.7700	27.4200	+3.805%	4,173,802	-6.929%
2025-03-11	26.1800	27.080000	24.8400	26.4150	+2.822%	3,004,064	-3.388%
2025-03-10	27.8400	28.060000	24.0300	25.6900	-9.796%	8,844,168	-0.662%
2025-03-07	26.8900	29.050000	26.5400	28.4800	+4.514%	1,133,589	-10.393%
2025-03-06	25.3100	27.500000	24.5200	27.2500	+4.366%	1,385,833	-6.349%
2025-03-05	26.4900	26.925000	25.7300	26.1100	-1.248%	1,310,320	-2.260%
2025-03-04	24.1500	27.430000	23.6300	26.4400	+5.339%	2,284,768	-3.480%
2025-03-03	26.5400	26.743900	24.8000	25.1000	-4.708%	1,342,438	+1.673%
2025-02-28	26.7700	27.290000	25.7700	26.3400	-2.840%	1,436,205	-3.113%
2025-02-27	28.2200	29.214000	26.9800	27.1100	-2.797%	1,173,294	-5.865%
2025-02-26	29.8300	29.990000	27.5200	27.8900	-6.535%	1,170,949	-8.498%
2025-02-25	32.1000	32.710000	29.0300	29.8400	-3.085%	2,098,919	-14.477%
2025-02-24	30.6100	31.840000	29.1607	30.7900	+1.183%	1,814,997	-17.116%
2025-02-21	33.9100	33.910000	30.1900	30.4300	-8.177%	1,878,540	-16.135%
2025-02-20	34.4700	34.710000	32.9150	33.1400	-2.787%	1,251,039	-22.993%
2025-02-19	33.1400	34.820000	33.1215	34.0900	+1.792%	1,562,262	-25.139%
2025-02-18	33.7600	35.250000	33.0700	33.4900	+3.364%	2,013,606	-23.798%
2025-02-14	29.2500	34.490000	28.8405	32.4000	+13.247%	3,359,514	-21.235%
2025-02-13	28.9900	29.220000	28.0150	28.6100	+0.140%	1,162,904	-10.800%
2025-02-12	26.3600	28.800000	26.2300	28.5700	+6.406%	1,124,060	-10.676%
2025-02-11	25.9700	26.940000	25.3500	26.8500	+1.054%	777,561	-4.953%
2025-02-10	27.5600	27.695000	26.0950	26.5700	-3.065%	996,641	-3.952%

.dark-mode .zfPxC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfPxC9{ color: #333333; background-color: white; border: 2px solid #333333; }BEAMBeam Therapeutics Inc. Common Stockstock NASDAQ

BEAM
Beam Therapeutics Inc. Common Stock
stock NASDAQ