BEAM
BEAM THERAPEUTIC (BEAM)
NASDAQ
$33.30+$0.09 (+0.29%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $3.7B
    Market Cap
  • 112.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +24.06%
    Low Price$28.96
    High Price$35.53
  • 3 Months
    +44.25%
    Low Price$21.90
    High Price$35.53
  • 1 Year
    +112.63%
    Low Price$16.01
    High Price$35.53
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
32.75
34.38
31.67
31.75
-1.76%
2,410,397
05/08/2026
31.71
32.47
30.91
32.32
+2.70%
2,853,187
05/07/2026
31.72
32.49
30.38
31.47
-2.69%
1,756,943
05/07/2026
-$0.91 Earnings
05/06/2026
29.11
32.38
28.88
32.34
+11.90%
2,187,807
05/05/2026
30.67
31.24
28.50
28.90
-3.92%
2,053,656
05/04/2026
30.68
31.93
29.95
30.08
-2.02%
2,165,372
05/01/2026
30.11
31.29
29.90
30.70
+1.22%
1,462,243
04/30/2026
29.51
31.00
29.50
30.33
+3.23%
1,435,591
04/29/2026
30.03
30.39
28.69
29.38
-3.86%
1,742,309
04/28/2026
28.94
30.92
28.63
30.56
+4.78%
2,472,401
04/27/2026
27.43
31.53
27.34
29.17
+7.58%
3,150,618
04/24/2026
30.17
30.58
27.10
27.11
-10.11%
4,713,753
04/23/2026
31.76
32.15
29.67
30.16
-4.83%
2,694,562
04/22/2026
31.30
31.99
31.01
31.69
+3.26%
1,665,265
04/21/2026
31.04
31.42
30.43
30.69
-1.60%
1,747,088
04/20/2026
30.94
31.46
30.61
31.19
-0.64%
1,257,637
04/17/2026
31.64
32.48
31.21
31.39
+3.49%
1,944,365
04/16/2026
30.97
30.97
29.59
30.33
-1.14%
1,713,135
04/15/2026
30.32
31.36
29.87
30.68
+1.25%
1,847,556
04/14/2026
31.07
31.54
30.07
30.30
+0.40%
2,191,820
04/13/2026
27.60
30.56
27.47
30.18
+10.03%
3,345,692
04/10/2026
26.49
27.48
25.79
27.43
+4.18%
2,004,092
04/09/2026
25.33
26.70
25.20
26.33
+3.50%
2,011,237
04/08/2026
25.92
26.36
24.65
25.44
+3.88%
1,852,694
04/07/2026
24.23
24.67
23.44
24.49
+1.07%
1,897,128
04/06/2026
24.69
25.12
24.11
24.23
-1.74%
1,298,495
04/02/2026
23.52
24.99
23.52
24.66
+1.82%
1,853,979
04/01/2026
24.02
25.30
24.02
24.22
+1.64%
2,092,363
03/31/2026
22.30
24.20
22.30
23.83
+8.81%
2,393,462
03/30/2026
22.30
22.77
21.63
21.90
-1.31%
2,264,434
03/27/2026
23.46
23.79
21.97
22.19
-6.05%
2,631,163
03/26/2026
23.15
24.59
22.76
23.62
+2.16%
2,295,726
03/25/2026
24.40
25.34
23.07
23.12
-3.47%
5,332,652
03/24/2026
24.73
24.73
23.62
23.95
-4.85%
1,588,787
03/23/2026
25.34
25.76
24.97
25.17
+2.19%
1,295,345
03/20/2026
25.06
25.82
24.60
24.63
-2.15%
3,102,225
03/19/2026
24.86
25.98
24.57
25.17
-0.59%
1,406,820
03/18/2026
25.50
25.89
25.22
25.32
-1.97%
1,686,050
03/17/2026
25.38
25.99
25.29
25.83
+1.33%
1,336,728
03/16/2026
25.69
26.32
25.48
25.49
+1.31%
1,475,004
03/13/2026
26.00
26.23
24.75
25.16
-1.68%
1,664,475
03/12/2026
25.27
25.83
24.60
25.59
-1.88%
2,684,972
03/11/2026
25.88
26.46
24.96
26.08
0.00%
1,394,548
03/10/2026
27.40
27.67
25.94
26.08
-5.58%
1,341,433
03/09/2026
26.06
27.92
25.84
27.62
+4.07%
1,243,603
03/06/2026
24.60
26.96
24.60
26.54
+4.00%
1,608,266
03/05/2026
26.71
27.12
25.44
25.52
-7.00%
2,091,152
03/04/2026
27.78
28.26
26.66
27.44
+0.81%
2,232,306
03/03/2026
27.17
28.29
26.70
27.22
-5.12%
2,886,348
03/02/2026
27.28
28.96
26.96
28.69
+0.81%
3,329,782
02/27/2026
28.78
28.84
27.57
28.46
-1.59%
1,674,973
02/26/2026
29.55
29.63
28.08
28.92
-2.33%
3,041,913
02/25/2026
33.00
34.20
29.52
29.61
-8.30%
2,122,916
02/24/2026
29.75
32.83
29.51
32.29
+13.98%
3,748,191
02/24/2026
-$0.10 Earnings
02/23/2026
27.32
28.35
27.06
28.33
+2.68%
983,671
02/20/2026
28.50
28.50
26.81
27.59
-1.04%
1,170,602
02/19/2026
27.42
27.91
26.75
27.88
+1.16%
1,180,361
02/18/2026
27.50
28.26
27.22
27.56
+0.25%
1,263,202
02/17/2026
27.56
28.08
26.20
27.49
-1.54%
1,239,994
02/13/2026
27.65
29.26
27.33
27.92
+3.68%
1,834,477
02/12/2026
26.09
27.02
25.69
26.93
+3.62%
2,049,596
02/11/2026
26.97
27.20
25.23
25.99
-3.56%
1,503,914
02/10/2026
27.40
27.86
26.76
26.95
-1.21%
1,476,700
02/09/2026
26.45
27.33
25.79
27.28
+2.87%
1,079,126
02/06/2026
25.63
26.68
25.21
26.52
+7.24%
1,347,968
02/05/2026
26.46
27.04
24.30
24.73
-8.24%
2,003,962
02/04/2026
27.72
27.93
26.05
26.95
-3.37%
1,357,226
02/03/2026
27.71
29.26
27.10
27.89
-0.11%
1,205,851
02/02/2026
27.51
28.48
27.00
27.92
+1.09%
1,305,894