Beam Therapeutics Inc.BEAMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.51 | $28.48 | $27.00 | $27.92 | 1.31M |
| 1/30/2026 | $29.00 | $29.04 | $27.44 | $27.62 | 1.67M |
| 1/29/2026 | $28.68 | $29.93 | $28.62 | $29.29 | 1.46M |
| 1/28/2026 | $30.96 | $30.97 | $28.37 | $29.02 | 2.11M |
| 1/27/2026 | $30.91 | $32.26 | $30.32 | $30.70 | 1.17M |
| 1/26/2026 | $31.29 | $31.90 | $30.16 | $30.95 | 1.71M |
| 1/23/2026 | $33.98 | $35.06 | $31.49 | $31.56 | 2.12M |
| 1/22/2026 | $31.39 | $35.34 | $30.82 | $34.26 | 3.74M |
| 1/21/2026 | $30.84 | $32.13 | $30.32 | $31.12 | 2.22M |
| 1/20/2026 | $30.12 | $31.59 | $29.80 | $30.97 | 1.61M |
| 1/16/2026 | $31.98 | $32.24 | $30.78 | $31.22 | 1.61M |
| 1/15/2026 | $35.34 | $35.51 | $31.90 | $32.05 | 2.08M |
| 1/14/2026 | $34.61 | $36.18 | $34.30 | $35.41 | 2.34M |
| 1/13/2026 | $33.48 | $34.89 | $31.61 | $34.55 | 2.38M |
| 1/12/2026 | $29.50 | $36.44 | $29.16 | $33.69 | 7.05M |
| 1/9/2026 | $28.17 | $28.71 | $27.29 | $27.55 | 1.17M |
| 1/8/2026 | $28.52 | $28.93 | $27.59 | $28.00 | 1.94M |
| 1/7/2026 | $28.52 | $30.08 | $28.52 | $28.93 | 1.83M |
| 1/6/2026 | $26.80 | $30.50 | $26.61 | $28.34 | 2.08M |
| 1/5/2026 | $27.03 | $27.96 | $26.33 | $26.84 | 1.49M |
| 1/2/2026 | $27.78 | $27.95 | $26.25 | $27.14 | 1.35M |
| 12/31/2025 | $27.95 | $28.00 | $27.46 | $27.72 | 869,140 |
| 12/30/2025 | $27.75 | $27.96 | $27.38 | $27.82 | 881,721 |
| 12/29/2025 | $27.64 | $28.70 | $27.28 | $27.84 | 1.47M |
| 12/26/2025 | $28.00 | $28.03 | $26.71 | $27.98 | 1.01M |
| 12/24/2025 | $27.92 | $28.29 | $27.50 | $28.14 | 430,300 |
| 12/23/2025 | $27.63 | $27.87 | $27.19 | $27.77 | 866,084 |
| 12/22/2025 | $26.45 | $28.64 | $26.17 | $27.92 | 1.45M |
| 12/19/2025 | $26.40 | $27.16 | $26.30 | $26.57 | 3.21M |
| 12/18/2025 | $26.00 | $26.77 | $25.80 | $26.17 | 1.39M |
| 12/17/2025 | $26.80 | $27.87 | $25.53 | $25.60 | 1.46M |
| 12/16/2025 | $26.55 | $27.38 | $26.37 | $26.76 | 1.34M |
| 12/15/2025 | $27.47 | $28.10 | $26.56 | $26.83 | 1.88M |
| 12/12/2025 | $27.50 | $27.91 | $26.83 | $27.36 | 1.56M |
| 12/11/2025 | $27.25 | $28.09 | $27.00 | $27.51 | 1.40M |
| 12/10/2025 | $26.32 | $28.28 | $25.86 | $27.40 | 1.64M |
| 12/9/2025 | $26.66 | $27.13 | $26.12 | $26.48 | 1.12M |
| 12/8/2025 | $27.55 | $28.14 | $26.77 | $27.10 | 1.53M |
| 12/5/2025 | $28.79 | $28.87 | $27.00 | $27.09 | 2.14M |
| 12/4/2025 | $26.39 | $29.16 | $26.35 | $28.91 | 2.79M |
| 12/3/2025 | $23.48 | $26.85 | $23.30 | $26.74 | 2.66M |
| 12/2/2025 | $24.03 | $24.38 | $23.34 | $23.37 | 1.57M |
| 12/1/2025 | $24.78 | $25.24 | $24.00 | $24.05 | 1.85M |
| 11/28/2025 | $25.11 | $25.56 | $24.57 | $25.33 | 837,300 |
| 11/26/2025 | $24.97 | $25.26 | $24.38 | $25.03 | 1.37M |
| 11/25/2025 | $23.49 | $25.25 | $23.33 | $24.69 | 3.63M |
| 11/24/2025 | $22.40 | $23.88 | $22.30 | $23.62 | 4.10M |
| 11/21/2025 | $20.51 | $22.48 | $20.39 | $22.21 | 1.95M |
| 11/20/2025 | $21.40 | $22.27 | $20.23 | $20.60 | 1.62M |
| 11/19/2025 | $22.00 | $22.47 | $20.96 | $20.98 | 1.65M |
| 11/18/2025 | $21.76 | $22.56 | $21.26 | $21.92 | 1.60M |
| 11/17/2025 | $21.15 | $22.72 | $20.80 | $22.02 | 2.03M |
| 11/14/2025 | $20.98 | $22.14 | $20.76 | $21.72 | 2.20M |
| 11/13/2025 | $21.61 | $24.08 | $21.16 | $21.66 | 3.65M |
| 11/12/2025 | $22.19 | $22.66 | $21.55 | $21.87 | 1.79M |
| 11/11/2025 | $21.65 | $22.94 | $21.33 | $22.48 | 1.74M |
| 11/10/2025 | $23.23 | $23.36 | $21.47 | $21.65 | 1.76M |
| 11/7/2025 | $22.12 | $22.55 | $21.16 | $22.21 | 2.28M |
| 11/6/2025 | $23.05 | $23.40 | $22.17 | $23.15 | 2.35M |
| 11/5/2025 | $22.96 | $23.57 | $22.32 | $23.07 | 2.17M |