Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM
· Real-Time Price · USD
19.91
-0.02 (-0.10%)
At close: May 01, 2025, 3:59 PM
19.60
-1.56%
After-hours: May 01, 2025, 07:06 PM EDT
Beam Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 19.13 | 19.13 | 20.08 | 20.08 | 18.91 | 18.91 | 19.93 | 19.93 | n/a | 2,081,787 |
| Apr 29, 2025 | 19.80 | 19.80 | 20.20 | 20.20 | 19.28 | 19.28 | 19.71 | 19.71 | -1.10% | 1,536,300 |
| Apr 28, 2025 | 19.59 | 19.59 | 20.17 | 20.17 | 19.36 | 19.36 | 19.80 | 19.80 | 0.46% | 1,269,963 |
| Apr 25, 2025 | 19.81 | 19.81 | 19.97 | 19.97 | 19.39 | 19.39 | 19.52 | 19.52 | -1.41% | 1,222,475 |
| Apr 24, 2025 | 19.87 | 19.87 | 20.20 | 20.20 | 19.45 | 19.45 | 20.17 | 20.17 | 3.33% | 1,719,803 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.