BEAM
Beam Therapeutics Inc. NMS · BEAM
$26.75
-0.54
(-1.98%)
Pullback · -1.84σ
Price alert —
Loading…
Sign in to get a one-time email the moment BEAM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $26.92 | $27.17 | $26.61 | $26.75 | 0.6M |
| 2026-07-21 | $26.50 | $27.77 | $26.10 | $27.29 | 1.9M |
| 2026-07-20 | $27.75 | $28.13 | $26.19 | $26.33 | 2.8M |
| 2026-07-17 | $27.37 | $28.51 | $27.10 | $27.53 | 1.9M |
| 2026-07-16 | $30.11 | $30.25 | $27.92 | $28.39 | 4.2M |
| 2026-07-15 | $30.54 | $31.30 | $30.15 | $30.84 | 1.4M |
| 2026-07-14 | $31.39 | $31.55 | $29.90 | $30.89 | 2.0M |
| 2026-07-13 | $31.69 | $32.19 | $30.78 | $31.00 | 2.9M |
| 2026-07-10 | $35.64 | $35.64 | $31.34 | $32.68 | 2.8M |
| 2026-07-09 | $36.65 | $37.78 | $35.31 | $35.82 | 2.5M |
| 2026-07-08 | $36.43 | $37.44 | $35.00 | $36.88 | 3.9M |
| 2026-07-07 | $36.62 | $38.26 | $34.40 | $37.92 | 3.9M |
| 2026-07-06 | $34.82 | $37.30 | $33.73 | $35.32 | 2.4M |
| 2026-07-02 | $33.82 | $35.74 | $33.63 | $34.79 | 2.3M |
| 2026-07-01 | $34.64 | $35.81 | $32.84 | $33.48 | 2.2M |
| 2026-06-30 | $34.85 | $36.06 | $33.62 | $34.32 | 1.7M |
| 2026-06-29 | $35.01 | $36.75 | $34.50 | $34.95 | 2.9M |
| 2026-06-26 | $33.64 | $35.95 | $33.30 | $34.81 | 4.8M |
| 2026-06-25 | $34.12 | $35.50 | $33.21 | $33.93 | 2.2M |
| 2026-06-24 | $33.51 | $36.00 | $33.51 | $33.90 | 3.0M |
| 2026-06-23 | $35.26 | $36.67 | $32.79 | $33.20 | 3.6M |
| 2026-06-22 | $34.90 | $36.88 | $34.82 | $35.53 | 2.6M |
| 2026-06-18 | $33.58 | $34.35 | $32.66 | $34.14 | 3.5M |
| 2026-06-17 | $31.05 | $34.19 | $30.91 | $32.48 | 2.2M |
| 2026-06-16 | $31.12 | $31.72 | $30.23 | $30.99 | 1.2M |
| 2026-06-15 | $29.74 | $31.22 | $29.10 | $31.12 | 2.9M |
| 2026-06-12 | $29.46 | $30.50 | $28.67 | $29.03 | 1.6M |
| 2026-06-11 | $29.75 | $30.00 | $28.72 | $29.41 | 1.9M |
| 2026-06-10 | $30.18 | $31.50 | $29.43 | $29.49 | 1.5M |
| 2026-06-09 | $30.80 | $31.33 | $28.99 | $30.47 | 1.6M |
| 2026-06-08 | $30.01 | $30.12 | $29.13 | $29.78 | 1.3M |
| 2026-06-05 | $32.56 | $32.56 | $28.64 | $29.40 | 2.4M |
| 2026-06-04 | $29.90 | $34.02 | $29.80 | $32.84 | 4.4M |
| 2026-06-03 | $28.71 | $29.65 | $28.30 | $29.55 | 1.2M |
| 2026-06-02 | $30.34 | $30.48 | $28.80 | $28.96 | 1.8M |
| 2026-06-01 | $32.17 | $32.45 | $30.60 | $31.14 | 1.6M |
| 2026-05-29 | $32.75 | $33.68 | $32.12 | $32.93 | 1.8M |
| 2026-05-28 | $31.77 | $33.39 | $31.41 | $32.80 | 1.8M |
| 2026-05-27 | $30.04 | $33.15 | $30.03 | $31.89 | 2.7M |
| 2026-05-26 | $29.14 | $30.26 | $28.81 | $29.79 | 1.4M |
| 2026-05-22 | $27.69 | $29.14 | $27.63 | $28.64 | 1.3M |
| 2026-05-21 | $26.29 | $27.78 | $26.04 | $27.67 | 2.0M |
| 2026-05-20 | $26.64 | $27.54 | $26.51 | $27.11 | 2.1M |
| 2026-05-19 | $26.65 | $26.79 | $25.87 | $26.33 | 1.5M |
| 2026-05-18 | $27.98 | $28.75 | $26.43 | $26.81 | 2.0M |
| 2026-05-15 | $28.73 | $29.34 | $27.73 | $27.93 | 2.0M |
| 2026-05-14 | $31.93 | $32.12 | $29.11 | $29.53 | 2.4M |
| 2026-05-13 | $31.00 | $32.53 | $31.00 | $31.85 | 2.8M |
| 2026-05-12 | $31.58 | $31.77 | $30.52 | $31.58 | 1.4M |
| 2026-05-11 | $32.75 | $34.38 | $31.67 | $31.75 | 2.4M |
| 2026-05-08 | $31.71 | $32.47 | $30.91 | $32.32 | 2.9M |
| 2026-05-07 | $31.72 | $32.49 | $30.38 | $31.47 | 1.8M |
| 2026-05-06 | $29.11 | $32.38 | $28.88 | $32.34 | 2.2M |
| 2026-05-05 | $30.67 | $31.24 | $28.50 | $28.90 | 2.1M |
| 2026-05-04 | $30.67 | $31.93 | $29.95 | $30.08 | 2.2M |
| 2026-05-01 | $30.11 | $31.29 | $29.90 | $30.70 | 1.5M |
| 2026-04-30 | $29.51 | $31.00 | $29.50 | $30.33 | 1.4M |
| 2026-04-29 | $30.03 | $30.39 | $28.69 | $29.38 | 1.8M |
| 2026-04-28 | $28.94 | $30.92 | $28.63 | $30.56 | 2.5M |
| 2026-04-27 | $27.43 | $31.53 | $27.34 | $29.17 | 3.2M |
| 2026-04-24 | $30.17 | $30.58 | $27.10 | $27.11 | 4.7M |
| 2026-04-23 | $31.76 | $32.15 | $29.67 | $30.16 | 2.7M |
| 2026-04-22 | $31.30 | $31.99 | $31.01 | $31.69 | 1.7M |
| 2026-04-21 | $31.04 | $31.42 | $30.43 | $30.69 | 1.7M |
| 2026-04-20 | $30.94 | $31.46 | $30.61 | $31.19 | 1.3M |
| 2026-04-17 | $31.64 | $32.48 | $31.21 | $31.39 | 1.9M |
| 2026-04-16 | $30.97 | $30.97 | $29.59 | $30.33 | 1.7M |
| 2026-04-15 | $30.32 | $31.36 | $29.86 | $30.68 | 1.8M |
| 2026-04-14 | $31.07 | $31.54 | $30.07 | $30.30 | 2.2M |
| 2026-04-13 | $27.60 | $30.56 | $27.47 | $30.18 | 3.3M |
| 2026-04-10 | $26.49 | $27.48 | $25.79 | $27.43 | 2.0M |
| 2026-04-09 | $25.33 | $26.69 | $25.20 | $26.33 | 2.0M |
| 2026-04-08 | $25.92 | $26.36 | $24.65 | $25.44 | 1.9M |
| 2026-04-07 | $24.23 | $24.67 | $23.44 | $24.49 | 1.9M |
| 2026-04-06 | $24.68 | $25.12 | $24.11 | $24.23 | 1.3M |
| 2026-04-02 | $23.52 | $24.99 | $23.52 | $24.66 | 1.9M |
| 2026-04-01 | $24.02 | $25.30 | $24.02 | $24.22 | 2.1M |
| 2026-03-31 | $22.30 | $24.20 | $22.30 | $23.83 | 2.4M |
| 2026-03-30 | $22.30 | $22.77 | $21.63 | $21.90 | 2.3M |
| 2026-03-27 | $23.46 | $23.79 | $21.97 | $22.19 | 2.6M |
| 2026-03-26 | $23.15 | $24.59 | $22.76 | $23.62 | 2.3M |
| 2026-03-25 | $24.40 | $25.34 | $23.07 | $23.12 | 5.3M |
| 2026-03-24 | $24.73 | $24.73 | $23.62 | $23.95 | 1.6M |
| 2026-03-23 | $25.34 | $25.76 | $24.97 | $25.17 | 1.3M |
| 2026-03-20 | $25.06 | $25.82 | $24.60 | $24.63 | 3.1M |
| 2026-03-19 | $24.86 | $25.98 | $24.57 | $25.17 | 1.4M |
| 2026-03-18 | $25.50 | $25.89 | $25.22 | $25.32 | 1.7M |
| 2026-03-17 | $25.38 | $25.99 | $25.29 | $25.83 | 1.3M |
| 2026-03-16 | $25.69 | $26.32 | $25.48 | $25.49 | 1.5M |
| 2026-03-13 | $26.00 | $26.23 | $24.75 | $25.16 | 1.7M |
| 2026-03-12 | $25.27 | $25.83 | $24.60 | $25.59 | 2.7M |
| 2026-03-11 | $25.88 | $26.46 | $24.96 | $26.08 | 1.4M |
| 2026-03-10 | $27.40 | $27.67 | $25.94 | $26.08 | 1.3M |
| 2026-03-09 | $26.06 | $27.92 | $25.84 | $27.62 | 1.2M |
| 2026-03-06 | $24.60 | $26.95 | $24.60 | $26.54 | 1.6M |
| 2026-03-05 | $26.71 | $27.12 | $25.44 | $25.52 | 2.1M |
| 2026-03-04 | $27.77 | $28.26 | $26.66 | $27.44 | 2.2M |
| 2026-03-03 | $27.17 | $28.29 | $26.70 | $27.22 | 2.9M |
| 2026-03-02 | $27.28 | $28.96 | $26.96 | $28.69 | 3.3M |
| 2026-02-27 | $28.78 | $28.84 | $27.57 | $28.46 | 1.7M |
| 2026-02-26 | $29.55 | $29.63 | $28.08 | $28.92 | 3.0M |
| 2026-02-25 | $33.00 | $34.20 | $29.52 | $29.61 | 2.1M |
| 2026-02-24 | $29.75 | $32.83 | $29.51 | $32.29 | 3.7M |
| 2026-02-23 | $27.32 | $28.35 | $27.06 | $28.33 | 1.0M |
| 2026-02-20 | $28.50 | $28.50 | $26.81 | $27.59 | 1.2M |
| 2026-02-19 | $27.42 | $27.91 | $26.75 | $27.88 | 1.2M |
| 2026-02-18 | $27.50 | $28.25 | $27.22 | $27.56 | 1.3M |
| 2026-02-17 | $27.56 | $28.08 | $26.20 | $27.49 | 1.2M |
| 2026-02-13 | $27.65 | $29.26 | $27.33 | $27.92 | 1.8M |
| 2026-02-12 | $26.09 | $27.02 | $25.69 | $26.93 | 2.0M |
| 2026-02-11 | $26.97 | $27.20 | $25.23 | $25.99 | 1.5M |
| 2026-02-10 | $27.40 | $27.86 | $26.76 | $26.95 | 1.5M |
| 2026-02-09 | $26.45 | $27.33 | $25.78 | $27.28 | 1.1M |
| 2026-02-06 | $25.63 | $26.68 | $25.21 | $26.52 | 1.3M |
| 2026-02-05 | $26.46 | $27.04 | $24.30 | $24.73 | 2.0M |
| 2026-02-04 | $27.72 | $27.93 | $26.05 | $26.95 | 1.4M |
| 2026-02-03 | $27.71 | $29.26 | $27.10 | $27.89 | 1.2M |
| 2026-02-02 | $27.51 | $28.48 | $27.00 | $27.92 | 1.3M |
| 2026-01-30 | $29.00 | $29.04 | $27.44 | $27.62 | 1.7M |
| 2026-01-29 | $28.68 | $29.93 | $28.62 | $29.29 | 1.5M |
| 2026-01-28 | $30.96 | $30.97 | $28.37 | $29.02 | 2.1M |
| 2026-01-27 | $30.91 | $32.26 | $30.32 | $30.70 | 1.2M |
| 2026-01-26 | $31.29 | $31.90 | $30.16 | $30.95 | 1.7M |
| 2026-01-23 | $33.98 | $35.06 | $31.49 | $31.56 | 2.1M |
| 2026-01-22 | $31.39 | $35.34 | $30.82 | $34.26 | 3.7M |