Free Trial

Beam Therapeutics (BEAM) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free BEAM Stock Alerts
$23.21
-0.86 (-3.57%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Beam Therapeutics Stock Price Performance

5 Day
Performance
-4.80%
1 Month
Performance
+4.36%
3 Month
Performance
-38.16%
6 Month
Performance
-12.08%
Year-To-Date
Performance
-14.73%
1 Year
Performance
-30.61%
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 Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

BEAM Stock Chart for Saturday, June, 8, 2024

BEAM Chart by TradingView

Beam Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$24.07$23.21
-3.57%		$23.98$22.97647,044 shs$1.91 billion
06/06/2024$24.49$24.07
-1.71%		$24.60$23.89537,468 shs$1.98 billion
06/05/2024$24.34$24.49
+0.62%		$25.11$23.81576,085 shs$2.02 billion
06/04/2024$24.38$24.34
-0.16%		$25.49$23.97614,587 shs$2.00 billion
06/03/2024$23.82$24.38
+2.35%		$25.43$23.881.54 million shs$2.01 billion
05/31/2024$24.09$23.82
-1.12%		$24.40$23.58948,775 shs$1.96 billion
05/30/2024$23.68$24.09
+1.73%		$24.39$23.571.22 million shs$1.98 billion
05/29/2024$24.22$23.68
-2.23%		$23.80$22.65845,176 shs$1.99 billion
05/28/2024$24.32$24.22
-0.41%		$24.69$23.56755,403 shs$1.99 billion
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:BEAM) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored