BEAM
BEAM THERAPEUTIC (BEAM)
NASDAQ
$24.46+$0.06 (+0.27%)
Price as of Oct 02, 2026 5:33 PM EDT
  • $2.5B
    Market Cap
  • -4.69%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -15.95%
    Low Price$23.10
    High Price$29.66
  • 3 Months
    -27.15%
    Low Price$23.10
    High Price$37.92
  • 1 Year
    -4.69%
    Low Price$20.60
    High Price$37.92
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
24.24
24.98
23.96
24.39
-0.25%
1,695,437
09/30/2026
24.79
25.20
24.41
24.45
-0.29%
1,559,094
09/29/2026
23.88
24.76
23.88
24.52
+1.20%
1,637,524
09/28/2026
24.02
24.66
23.44
24.23
-0.16%
1,274,361
09/25/2026
24.97
24.97
23.75
24.27
-1.58%
1,220,808
09/24/2026
23.88
24.81
23.16
24.66
+1.19%
2,284,237
09/23/2026
25.75
26.24
24.22
24.37
-6.02%
1,899,920
09/22/2026
25.62
26.50
25.07
25.93
+2.65%
1,988,519
09/21/2026
25.45
25.66
24.83
25.26
+1.24%
1,703,948
09/18/2026
24.92
25.18
24.26
24.95
+1.13%
2,288,333
09/17/2026
24.28
25.50
24.05
24.67
+6.80%
2,429,235
09/16/2026
23.41
23.65
22.67
23.10
-0.52%
1,821,040
09/15/2026
23.82
23.84
22.86
23.22
-3.73%
2,584,377
09/14/2026
24.02
24.93
23.99
24.12
+0.54%
1,458,607
09/11/2026
24.64
24.76
23.95
23.99
-1.56%
1,194,448
09/10/2026
24.76
24.89
23.98
24.37
-3.20%
1,980,337
09/09/2026
26.70
26.70
25.11
25.18
-6.17%
2,846,816
09/08/2026
26.76
27.30
25.04
26.83
-9.54%
6,176,479
09/04/2026
28.91
29.97
28.91
29.66
+0.68%
1,183,164
09/03/2026
29.49
29.65
28.02
29.46
+0.58%
1,271,298
09/02/2026
29.27
30.18
28.23
29.29
+0.93%
1,293,353
09/01/2026
28.82
29.56
28.70
29.02
-1.39%
889,435
08/31/2026
28.82
29.82
28.33
29.43
+0.38%
1,308,774
08/28/2026
29.53
30.50
29.01
29.32
-3.81%
1,330,604
08/27/2026
30.14
30.82
29.72
30.48
+0.96%
1,270,908
08/26/2026
30.96
31.02
29.76
30.19
-2.71%
1,392,064
08/25/2026
28.94
31.48
28.78
31.03
+9.53%
2,188,665
08/24/2026
29.25
29.35
28.23
28.33
-4.81%
1,245,306
08/21/2026
28.74
30.50
28.61
29.76
+4.83%
2,460,970
08/20/2026
28.08
29.10
26.98
28.39
-2.34%
2,409,413
08/19/2026
28.41
29.16
27.64
29.07
+9.41%
3,111,282
08/18/2026
26.18
26.93
26.00
26.57
-1.96%
1,195,653
08/17/2026
26.52
27.24
26.40
27.10
+1.31%
1,470,184
08/14/2026
26.64
26.88
25.71
26.75
+0.91%
1,229,787
08/13/2026
27.26
27.49
26.26
26.51
-0.75%
2,021,807
08/12/2026
27.00
27.31
26.62
26.71
-0.52%
1,554,142
08/11/2026
27.45
27.57
26.53
26.85
-1.58%
1,329,407
08/10/2026
27.46
27.95
27.11
27.28
-0.73%
1,253,693
08/07/2026
27.71
28.35
27.13
27.48
+0.84%
1,324,260
08/06/2026
26.71
27.99
26.56
27.25
+0.66%
1,168,605
08/05/2026
28.42
28.47
26.62
27.07
-4.51%
2,056,909
08/04/2026
26.73
28.42
26.42
28.35
+9.42%
2,151,134
08/04/2026
-$1.18 Earnings
08/03/2026
25.55
26.25
24.67
25.91
+1.53%
1,295,033
07/31/2026
26.83
26.93
25.36
25.52
-3.66%
1,068,341
07/30/2026
26.03
26.52
25.37
26.49
+1.81%
1,454,678
07/29/2026
26.19
27.02
25.65
26.02
-1.03%
1,577,792
07/28/2026
25.00
26.30
24.67
26.29
+4.87%
2,297,984
07/27/2026
25.45
26.11
25.04
25.07
-0.12%
1,819,480
07/24/2026
26.22
26.41
24.85
25.10
-3.13%
1,810,181
07/23/2026
26.00
26.66
25.68
25.91
-2.74%
2,957,728
07/22/2026
26.92
27.17
26.47
26.64
-2.38%
1,545,437
07/21/2026
26.50
27.77
26.10
27.29
+3.65%
1,854,704
07/20/2026
27.75
28.13
26.19
26.33
-4.36%
2,767,990
07/17/2026
27.37
28.51
27.10
27.53
-3.03%
1,912,906
07/16/2026
30.11
30.25
27.92
28.39
-7.94%
4,194,306
07/15/2026
30.54
31.30
30.15
30.84
-0.16%
1,395,267
07/14/2026
31.39
31.55
29.90
30.89
-0.35%
1,979,850
07/13/2026
31.69
32.19
30.78
31.00
-5.14%
2,862,285
07/10/2026
35.64
35.64
31.34
32.68
-8.77%
2,834,086
07/09/2026
36.65
37.78
35.32
35.82
-2.87%
2,508,825
07/08/2026
36.43
37.44
35.00
36.88
-2.74%
3,931,066
07/07/2026
36.62
38.26
34.40
37.92
+7.36%
3,941,683
07/06/2026
34.82
37.30
33.73
35.32
+1.52%
2,404,218
07/02/2026
33.82
35.74
33.64
34.79
+3.91%
2,316,267
07/01/2026
34.64
35.81
32.84
33.48
-2.45%
2,167,657
06/30/2026
34.85
36.06
33.62
34.32
-1.80%
1,672,352
06/29/2026
35.01
36.75
34.50
34.95
+0.40%
2,894,364
06/26/2026
33.64
35.95
33.30
34.81
+2.59%
4,788,374
06/25/2026
34.12
35.50
33.21
33.93
+0.09%
2,158,018
06/24/2026
33.51
36.00
33.51
33.90
+2.11%
3,037,805
06/23/2026
35.26
36.67
32.79
33.20
-6.56%
3,604,536
06/22/2026
34.91
36.88
34.82
35.53
+4.07%
2,603,285
06/18/2026
33.58
34.35
32.66
34.14
+5.11%
3,509,471
06/17/2026
31.05
34.19
30.91
32.48
+4.81%
2,174,739
06/16/2026
31.12
31.72
30.23
30.99
-0.42%
1,205,250
06/15/2026
29.74
31.22
29.10
31.12
+7.20%
2,904,506
06/12/2026
29.46
30.50
28.67
29.03
-1.29%
1,588,353
06/11/2026
29.75
30.00
28.72
29.41
-0.27%
1,932,032
06/10/2026
30.18
31.50
29.44
29.49
-3.22%
1,528,869
06/09/2026
30.80
31.33
28.99
30.47
+2.32%
1,571,804
06/08/2026
30.01
30.12
29.13
29.78
+1.29%
1,311,629
06/05/2026
32.57
32.57
28.64
29.40
-10.48%
2,365,708
06/04/2026
29.90
34.02
29.80
32.84
+11.13%
4,393,647
06/03/2026
28.71
29.65
28.30
29.55
+2.04%
1,154,272
06/02/2026
30.34
30.48
28.80
28.96
-7.00%
1,771,031
06/01/2026
32.17
32.45
30.60
31.14
-5.44%
1,648,042
05/29/2026
32.75
33.68
32.12
32.93
+0.40%
1,798,787
05/28/2026
31.77
33.39
31.41
32.80
+2.85%
1,799,866
05/27/2026
30.04
33.15
30.03
31.89
+7.05%
2,729,348
05/26/2026
29.14
30.26
28.81
29.79
+4.02%
1,411,850
05/22/2026
27.70
29.14
27.63
28.64
+3.51%
1,327,424
05/21/2026
26.29
27.78
26.04
27.67
+2.07%
1,980,520
05/20/2026
26.64
27.54
26.51
27.11
+2.96%
2,137,091
05/19/2026
26.65
26.79
25.87
26.33
-1.79%
1,488,200
05/18/2026
27.98
28.75
26.43
26.81
-4.01%
2,002,872
05/15/2026
28.73
29.34
27.73
27.93
-5.42%
2,010,428
05/14/2026
31.93
32.12
29.12
29.53
-7.28%
2,424,202
05/13/2026
31.00
32.53
31.00
31.85
+0.85%
2,823,637
05/12/2026
31.58
31.77
30.52
31.58
-0.54%
1,438,670