Free Trial

Beam Therapeutics (BEAM) Stock Chart & Stock Price History

Beam Therapeutics logo
$20.39 +0.56 (+2.80%)
As of 10:25 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Beam Therapeutics Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+7.31%
3 Month
Performance
-23.50%
6 Month
Performance
-13.52%
Year-To-Date
Performance
-20.04%
1 Year
Performance
-12.72%
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.

BEAM Stock Chart for Friday, May, 2, 2025

Beam Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$19.93$19.83
-0.50%
$20.58$19.311.61 million shs$1.99 billion
04/30/2025$19.71$19.93
+1.12%
$20.08$18.912.08 million shs$2.00 billion
04/29/2025$19.80$19.71
-0.45%
$20.20$19.281.54 million shs$1.98 billion
04/28/2025$19.52$19.80
+1.43%
$20.17$19.361.27 million shs$1.99 billion
04/25/2025$20.17$19.52
-3.22%
$19.97$19.391.22 million shs$1.96 billion
04/24/2025$19.89$20.17
+1.43%
$20.20$19.451.72 million shs$2.03 billion
04/23/2025$19.13$19.89
+3.95%
$20.81$19.852.13 million shs$1.98 billion
04/22/2025$18.24$19.13
+4.88%
$19.31$18.341.98 million shs$1.91 billion
04/21/2025$17.00$18.24
+7.29%
$19.48$16.663.28 million shs$1.82 billion
04/18/2025$17.00$17.00$17.20$16.491.14 million shs$1.70 billion
04/17/2025$16.62$17.00
+2.29%
$17.20$16.491.14 million shs$1.70 billion
04/16/2025$17.28$16.62
-3.82%
$16.98$16.041.74 million shs$1.66 billion
04/15/2025$17.00$17.28
+1.65%
$17.94$16.601.98 million shs$1.72 billion
04/14/2025$15.47$17.00
+9.89%
$17.21$15.752.89 million shs$1.70 billion
04/11/2025$14.63$15.47
+5.74%
$15.67$14.552.39 million shs$1.54 billion
04/10/2025$16.37$14.63
-10.63%
$15.82$13.983.30 million shs$1.46 billion
04/09/2025$14.54$16.37
+12.59%
$17.04$13.544.94 million shs$1.63 billion
04/09/2025$14.54$16.37
+12.59%
$17.04$13.544.94 million shs$1.63 billion
04/08/2025$15.30$14.54
-4.97%
$16.19$13.993.55 million shs$1.45 billion
04/08/2025$15.30$14.54
-4.97%
$16.19$13.993.55 million shs$1.45 billion
04/07/2025$15.27$15.30
+0.20%
$16.04$13.534.47 million shs$1.53 billion
04/04/2025$16.46$15.27
-7.23%
$16.67$14.725.49 million shs$1.52 billion
04/03/2025$18.48$16.46
-10.93%
$17.49$16.303.38 million shs$1.64 billion
04/02/2025$17.64$18.48
+4.76%
$19.14$17.162.10 million shs$1.84 billion
04/01/2025$19.53$17.64
-9.68%
$19.45$17.554.36 million shs$1.76 billion

This page (NASDAQ:BEAM) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners