Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM
· Real-Time Price · USD
25.75
0.16 (0.63%)
At close: Oct 03, 2025, 3:59 PM
25.73
-0.08%
After-hours: Oct 03, 2025, 07:42 PM EDT
BEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.90 | 26.17 | 25.06 | 25.75 | 25.75 | 0.63% | 2,251,999 |
| Oct 2, 2025 | 24.54 | 25.89 | 24.22 | 25.59 | 25.59 | 6.05% | 2,116,249 |
| Oct 1, 2025 | 24.16 | 24.96 | 23.91 | 24.13 | 24.13 | -0.58% | 1,946,969 |
| Sep 30, 2025 | 23.94 | 24.45 | 23.33 | 24.27 | 24.27 | 1.51% | 2,085,716 |
| Sep 29, 2025 | 23.15 | 24.24 | 22.76 | 23.91 | 23.91 | 4.09% | 1,976,037 |
| Sep 26, 2025 | 23.17 | 23.43 | 22.53 | 22.97 | 22.97 | -0.52% | 1,984,285 |
| Sep 25, 2025 | 22.69 | 23.54 | 22.50 | 23.09 | 23.09 | -2.12% | 1,697,300 |
| Sep 24, 2025 | 23.96 | 25.09 | 23.53 | 23.59 | 23.59 | -0.59% | 1,685,649 |
| Sep 23, 2025 | 24.42 | 24.71 | 23.58 | 23.73 | 23.73 | -2.79% | 1,845,628 |
| Sep 22, 2025 | 24.35 | 25.11 | 23.35 | 24.41 | 24.41 | 0.37% | 1,867,800 |
| Sep 19, 2025 | 25.39 | 25.69 | 24.11 | 24.32 | 24.32 | -3.11% | 4,271,034 |
| Sep 18, 2025 | 23.22 | 25.13 | 23.00 | 25.10 | 25.10 | 11.80% | 3,826,718 |
| Sep 17, 2025 | 23.00 | 23.57 | 21.92 | 22.45 | 22.45 | -2.01% | 3,426,200 |
| Sep 16, 2025 | 21.31 | 23.19 | 20.81 | 22.91 | 22.91 | 7.66% | 3,251,924 |
| Sep 15, 2025 | 20.88 | 21.50 | 20.78 | 21.28 | 21.28 | 3.30% | 2,196,742 |
| Sep 12, 2025 | 21.27 | 21.43 | 20.52 | 20.60 | 20.60 | -4.41% | 2,444,904 |
| Sep 11, 2025 | 19.57 | 21.59 | 19.57 | 21.55 | 21.55 | 8.40% | 3,275,714 |
| Sep 10, 2025 | 20.40 | 20.66 | 19.69 | 19.88 | 19.88 | -2.36% | 2,158,900 |
| Sep 9, 2025 | 20.07 | 20.37 | 19.36 | 20.36 | 20.36 | 2.11% | 1,959,800 |
| Sep 8, 2025 | 20.79 | 21.19 | 19.74 | 19.94 | 19.94 | -4.50% | 4,790,828 |
Page 1 of 72