Free Trial

Beam Therapeutics (BEAM) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free BEAM Stock Alerts
$24.21
-0.11 (-0.45%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Beam Therapeutics Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+13.75%
3 Month
Performance
-44.23%
6 Month
Performance
-18.31%
Year-To-Date
Performance
-10.65%
1 Year
Performance
-24.87%
Receive BEAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beam Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
The 7th Trillion Dollar Company?
There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?
This company just signed a MASSIVE deal with Apple.

BEAM Stock Chart for Tuesday, May, 28, 2024

BEAM Chart by TradingView

Beam Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$24.32$24.32$24.50$23.72385,300 shs$2.00 billion
05/24/2024$24.01$24.32
+1.29%		$24.50$23.72385,360 shs$2.00 billion
05/23/2024$24.88$24.01
-3.50%		$24.91$23.57912,731 shs$1.98 billion
05/22/2024$24.80$24.88
+0.32%		$25.57$24.28839,111 shs$2.05 billion
05/21/2024$24.84$24.80
-0.16%		$25.58$24.63971,478 shs$2.04 billion
05/20/2024$24.62$24.84
+0.89%		$25.18$24.15565,158 shs$2.04 billion
05/17/2024$23.79$24.62
+3.49%		$24.86$23.241.17 million shs$2.03 billion
05/16/2024$24.11$23.79
-1.33%		$24.60$23.35539,713 shs$1.96 billion
05/15/2024$23.81$24.11
+1.26%		$25.64$23.97902,243 shs$1.98 billion
05/14/2024$24.02$23.81
-0.87%		$26.15$23.661.09 million shs$1.96 billion
05/13/2024$21.26$24.02
+12.98%		$24.12$21.811.77 million shs$1.98 billion
05/10/2024$22.54$21.26
-5.68%		$22.89$21.181.24 million shs$1.75 billion
05/09/2024$22.24$22.54
+1.35%		$22.82$22.021.19 million shs$1.86 billion
05/08/2024$22.53$22.24
-1.29%		$22.27$21.631.02 million shs$1.83 billion
05/07/2024$22.78$22.53
-1.10%		$22.93$21.671.25 million shs$1.85 billion
05/06/2024$23.13$22.78
-1.51%		$23.71$22.66926,195 shs$1.88 billion
05/03/2024$22.72$23.13
+1.80%		$24.60$22.941.23 million shs$1.90 billion
05/02/2024$21.74$22.72
+4.51%		$23.06$22.001.10 million shs$1.87 billion
05/01/2024$21.22$21.74
+2.45%		$22.83$21.011.50 million shs$1.79 billion
04/30/2024$22.05$21.22
-3.76%		$21.91$21.081.45 million shs$1.75 billion
04/29/2024$21.38$22.05
+3.13%		$22.68$21.52912,344 shs$1.81 billion
04/26/2024$21.60$21.38
-1.02%		$21.95$21.151.24 million shs$1.76 billion
04/25/2024$22.74$21.60
-5.01%		$22.55$20.841.74 million shs$1.78 billion
04/24/2024$23.47$22.74
-3.11%		$23.85$22.631.11 million shs$1.87 billion
04/23/2024$24.10$23.47
-2.61%		$25.47$23.441.18 million shs$1.92 billion
04/22/2024$23.90$24.10
+0.84%		$24.27$23.212.43 million shs$1.97 billion
04/19/2024$24.31$23.90
-1.69%		$24.94$23.654.54 million shs$1.95 billion
04/18/2024$24.31$24.31$24.78$24.051.71 million shs$1.99 billion
04/17/2024$25.70$24.31
-5.41%		$26.14$24.141.44 million shs$1.99 billion
04/16/2024$25.70$25.70$25.87$24.841.68 million shs$2.10 billion
04/15/2024$25.93$25.70
-0.89%		$26.42$25.141.81 million shs$2.10 billion
04/12/2024$27.27$25.93
-4.91%		$26.99$25.521.30 million shs$2.12 billion
04/11/2024$27.06$27.27
+0.78%		$27.52$26.671.07 million shs$2.23 billion
04/10/2024$29.32$27.06
-7.71%		$27.69$26.693.28 million shs$2.21 billion
04/09/2024$28.81$29.32
+1.77%		$29.34$28.20776,270 shs$2.39 billion
04/08/2024$28.20$28.81
+2.16%		$28.86$28.01850,403 shs$2.35 billion
04/05/2024$29.03$28.20
-2.86%		$28.73$28.061.51 million shs$2.30 billion
04/04/2024$29.68$29.03
-2.19%		$30.12$28.90944,208 shs$2.37 billion
04/03/2024$30.55$29.68
-2.85%		$30.72$29.591.16 million shs$2.42 billion
04/02/2024$32.66$30.55
-6.46%		$31.00$30.001.90 million shs$2.49 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/01/2024$33.04$32.66
-1.15%		$32.90$31.691.02 million shs$2.67 billion
03/29/2024$33.04$33.04$34.17$32.921.33 million shs$2.70 billion
03/28/2024$33.96$33.04
-2.71%		$34.17$32.921.33 million shs$2.70 billion
03/27/2024$33.22$33.96
+2.23%		$34.20$32.80691,733 shs$2.77 billion
03/26/2024$33.69$33.22
-1.40%		$34.68$33.19578,329 shs$2.71 billion
03/25/2024$33.63$33.69
+0.18%		$34.35$33.35408,829 shs$2.75 billion
03/22/2024$34.95$33.63
-3.78%		$34.99$33.38689,027 shs$2.75 billion
03/21/2024$34.87$34.95
+0.23%		$36.75$34.501.15 million shs$2.85 billion
03/20/2024$34.84$34.87
+0.09%		$35.69$33.771.06 million shs$2.85 billion
03/19/2024$34.07$34.84
+2.28%		$35.16$33.37947,435 shs$2.85 billion
03/18/2024$35.41$34.07
-3.80%		$35.52$34.03930,507 shs$2.78 billion
03/15/2024$34.61$35.41
+2.31%		$35.45$33.503.02 million shs$2.89 billion
03/14/2024$37.37$34.61
-7.39%		$37.42$33.851.73 million shs$2.83 billion
03/13/2024$35.80$37.37
+4.39%		$37.49$35.001.05 million shs$3.05 billion
03/12/2024$36.57$35.80
-2.11%		$37.23$35.332.02 million shs$2.92 billion
03/11/2024$37.53$36.57
-2.56%		$38.37$36.33957,357 shs$2.99 billion
03/08/2024$36.96$37.53
+1.54%		$38.97$36.88734,215 shs$3.06 billion
03/07/2024$38.28$36.96
-3.45%		$39.14$36.78844,366 shs$3.13 billion
03/06/2024$38.51$38.28
-0.60%		$40.09$37.511.03 million shs$3.13 billion
03/05/2024$38.24$38.51
+0.71%		$38.86$37.101.06 million shs$3.14 billion
03/04/2024$39.84$38.24
-4.02%		$40.65$38.031.06 million shs$3.12 billion
03/01/2024$39.49$39.84
+0.89%		$41.26$39.111.50 million shs$3.25 billion
02/29/2024$43.61$39.49
-9.45%		$45.05$38.922.39 million shs$3.22 billion
02/28/2024$45.07$43.61
-3.24%		$45.79$42.652.29 million shs$3.55 billion
02/27/2024$35.80$45.07
+25.89%		$49.50$38.527.42 million shs$3.67 billion

Related Companies:
This page (NASDAQ:BEAM) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals