Beam Therapeutics Inc (BEAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.71 | 28.35 | 27.13 | 27.48 | +0.84% | 1,324,200 |
| 2026-08-06 | 26.71 | 27.99 | 26.56 | 27.25 | +0.66% | 1,168,600 |
| 2026-08-05 | 28.42 | 28.47 | 26.62 | 27.07 | -4.51% | 2,056,900 |
| 2026-08-04 | 26.73 | 28.42 | 26.42 | 28.35 | +9.42% | 2,150,800 |
| 2026-08-03 | 25.55 | 26.25 | 24.67 | 25.91 | +1.53% | 1,295,000 |
| 2026-07-31 | 26.83 | 26.93 | 25.36 | 25.52 | -3.66% | 1,068,100 |
| 2026-07-30 | 26.03 | 26.52 | 25.37 | 26.49 | +1.81% | 1,454,000 |
| 2026-07-29 | 26.19 | 27.02 | 25.65 | 26.02 | -1.03% | 1,577,500 |
| 2026-07-28 | 25.00 | 26.30 | 24.67 | 26.29 | +4.87% | 2,296,200 |
| 2026-07-27 | 25.45 | 26.11 | 25.04 | 25.07 | -0.12% | 1,818,400 |
| 2026-07-24 | 26.22 | 26.41 | 24.85 | 25.10 | -3.13% | 1,810,200 |
| 2026-07-23 | 26.00 | 26.66 | 25.68 | 25.91 | -2.74% | 2,957,700 |
| 2026-07-22 | 26.92 | 27.17 | 26.47 | 26.64 | -2.38% | 1,545,100 |
| 2026-07-21 | 26.50 | 27.77 | 26.10 | 27.29 | +3.65% | 1,854,700 |
| 2026-07-20 | 27.75 | 28.13 | 26.19 | 26.33 | -4.36% | 2,768,000 |
| 2026-07-17 | 27.37 | 28.51 | 27.10 | 27.53 | -3.03% | 1,912,900 |
| 2026-07-16 | 30.11 | 30.25 | 27.92 | 28.39 | -7.94% | 4,194,300 |
| 2026-07-15 | 30.54 | 31.30 | 30.15 | 30.84 | -0.16% | 1,394,900 |
| 2026-07-14 | 31.39 | 31.55 | 29.90 | 30.89 | -0.35% | 2,008,600 |
| 2026-07-13 | 31.69 | 32.19 | 30.78 | 31.00 | -5.14% | 2,862,300 |
| 2026-07-10 | 35.64 | 35.64 | 31.34 | 32.68 | -8.77% | 2,834,100 |
| 2026-07-09 | 36.65 | 37.78 | 35.31 | 35.82 | -2.87% | 2,508,800 |
| 2026-07-08 | 36.43 | 37.44 | 35.00 | 36.88 | -2.74% | 3,931,100 |
| 2026-07-07 | 36.62 | 38.26 | 34.40 | 37.92 | +7.36% | 3,941,700 |
| 2026-07-06 | 34.82 | 37.30 | 33.73 | 35.32 | +1.52% | 2,404,200 |
| 2026-07-02 | 33.82 | 35.74 | 33.63 | 34.79 | +3.91% | 2,315,500 |
| 2026-07-01 | 34.64 | 35.81 | 32.84 | 33.48 | -2.45% | 2,167,700 |
| 2026-06-30 | 34.85 | 36.06 | 33.62 | 34.32 | -1.80% | 1,672,400 |
| 2026-06-29 | 35.01 | 36.75 | 34.50 | 34.95 | +0.40% | 2,894,400 |
| 2026-06-26 | 33.64 | 35.95 | 33.30 | 34.81 | +2.59% | 4,788,400 |
| 2026-06-25 | 34.12 | 35.50 | 33.21 | 33.93 | +0.09% | 2,156,700 |
| 2026-06-24 | 33.51 | 36.00 | 33.51 | 33.90 | +2.11% | 3,037,800 |
| 2026-06-23 | 35.26 | 36.67 | 32.79 | 33.20 | -6.56% | 3,604,500 |
| 2026-06-22 | 34.91 | 36.88 | 34.82 | 35.53 | +4.07% | 2,603,300 |
| 2026-06-18 | 33.58 | 34.35 | 32.66 | 34.14 | +5.11% | 3,509,500 |
| 2026-06-17 | 31.05 | 34.19 | 30.91 | 32.48 | +4.81% | 2,174,700 |
| 2026-06-16 | 31.12 | 31.72 | 30.23 | 30.99 | -0.42% | 1,205,300 |
| 2026-06-15 | 29.74 | 31.22 | 29.10 | 31.12 | +7.20% | 2,904,500 |
| 2026-06-12 | 29.46 | 30.50 | 28.67 | 29.03 | -1.29% | 1,587,600 |
| 2026-06-11 | 29.75 | 30.00 | 28.72 | 29.41 | -0.27% | 1,931,600 |
| 2026-06-10 | 30.18 | 31.50 | 29.43 | 29.49 | -3.22% | 1,528,900 |
| 2026-06-09 | 30.80 | 31.33 | 28.99 | 30.47 | +2.32% | 1,571,800 |
| 2026-06-08 | 30.01 | 30.12 | 29.13 | 29.78 | +1.29% | 1,311,600 |
| 2026-06-05 | 32.56 | 32.56 | 28.64 | 29.40 | -10.48% | 2,365,700 |
| 2026-06-04 | 29.90 | 34.02 | 29.80 | 32.84 | +11.13% | 4,393,800 |
| 2026-06-03 | 28.71 | 29.65 | 28.30 | 29.55 | +2.04% | 1,155,300 |
| 2026-06-02 | 30.34 | 30.48 | 28.80 | 28.96 | -7.00% | 1,771,000 |
| 2026-06-01 | 32.17 | 32.45 | 30.60 | 31.14 | -5.44% | 1,648,000 |
| 2026-05-29 | 32.75 | 33.68 | 32.12 | 32.93 | +0.40% | 1,793,900 |
| 2026-05-28 | 31.77 | 33.39 | 31.41 | 32.80 | +2.85% | 1,799,500 |
| 2026-05-27 | 30.04 | 33.15 | 30.03 | 31.89 | +7.05% | 2,728,500 |
| 2026-05-26 | 29.14 | 30.26 | 28.81 | 29.79 | +4.02% | 1,411,500 |
| 2026-05-22 | 27.70 | 29.14 | 27.63 | 28.64 | +3.51% | 1,327,200 |
| 2026-05-21 | 26.29 | 27.78 | 26.04 | 27.67 | +2.07% | 1,980,600 |
| 2026-05-20 | 26.64 | 27.54 | 26.51 | 27.11 | +2.96% | 2,137,200 |
| 2026-05-19 | 26.65 | 26.79 | 25.87 | 26.33 | -1.79% | 1,488,000 |
| 2026-05-18 | 27.98 | 28.75 | 26.43 | 26.81 | -4.01% | 2,002,900 |
| 2026-05-15 | 28.73 | 29.34 | 27.73 | 27.93 | -5.42% | 2,010,400 |
| 2026-05-14 | 31.93 | 32.12 | 29.11 | 29.53 | -7.28% | 2,424,200 |
| 2026-05-13 | 31.00 | 32.53 | 31.00 | 31.85 | +0.85% | 2,823,600 |
| 2026-05-12 | 31.57 | 31.77 | 30.52 | 31.58 | -0.54% | 1,438,500 |
| 2026-05-11 | 32.75 | 34.38 | 31.67 | 31.75 | -1.76% | 2,410,400 |
| 2026-05-08 | 31.71 | 32.47 | 30.91 | 32.32 | +2.70% | 2,853,200 |
| 2026-05-07 | 31.72 | 32.49 | 30.38 | 31.47 | -2.69% | 1,756,900 |
| 2026-05-06 | 29.11 | 32.38 | 28.88 | 32.34 | +11.90% | 2,187,800 |
| 2026-05-05 | 30.67 | 31.24 | 28.50 | 28.90 | -3.92% | 2,053,500 |
| 2026-05-04 | 30.68 | 31.93 | 29.95 | 30.08 | -2.02% | 2,165,300 |
| 2026-05-01 | 30.11 | 31.29 | 29.90 | 30.70 | +1.22% | 1,462,200 |
| 2026-04-30 | 29.51 | 31.00 | 29.50 | 30.33 | +3.23% | 1,435,600 |
| 2026-04-29 | 30.03 | 30.39 | 28.69 | 29.38 | -3.86% | 1,753,400 |
| 2026-04-28 | 28.94 | 30.92 | 28.63 | 30.56 | +4.78% | 2,472,600 |
| 2026-04-27 | 27.43 | 31.53 | 27.34 | 29.16 | +7.58% | 3,153,800 |
| 2026-04-24 | 30.17 | 30.58 | 27.10 | 27.11 | -10.11% | 4,714,200 |
| 2026-04-23 | 31.76 | 32.15 | 29.67 | 30.16 | -4.83% | 2,694,600 |
| 2026-04-22 | 31.30 | 31.99 | 31.01 | 31.69 | +3.26% | 1,665,300 |
| 2026-04-21 | 31.04 | 31.42 | 30.43 | 30.69 | -1.60% | 1,748,000 |
| 2026-04-20 | 30.94 | 31.46 | 30.61 | 31.19 | -0.64% | 1,257,800 |
| 2026-04-17 | 31.64 | 32.48 | 31.21 | 31.39 | +3.49% | 1,944,400 |
| 2026-04-16 | 30.97 | 30.97 | 29.59 | 30.33 | -1.14% | 1,712,800 |
| 2026-04-15 | 30.32 | 31.36 | 29.86 | 30.68 | +1.25% | 1,847,600 |
| 2026-04-14 | 31.07 | 31.54 | 30.07 | 30.30 | +0.40% | 2,191,600 |
| 2026-04-13 | 27.60 | 30.56 | 27.47 | 30.18 | +10.03% | 3,345,800 |
| 2026-04-10 | 26.49 | 27.48 | 25.79 | 27.43 | +4.18% | 2,004,100 |
| 2026-04-09 | 25.33 | 26.70 | 25.20 | 26.33 | +3.50% | 2,011,100 |
| 2026-04-08 | 25.92 | 26.36 | 24.65 | 25.44 | +3.88% | 1,852,700 |
| 2026-04-07 | 24.23 | 24.66 | 23.44 | 24.49 | +1.07% | 1,897,100 |
| 2026-04-06 | 24.68 | 25.12 | 24.11 | 24.23 | -1.74% | 1,298,400 |
| 2026-04-02 | 23.52 | 24.99 | 23.52 | 24.66 | +1.82% | 1,853,900 |
| 2026-04-01 | 24.02 | 25.30 | 24.02 | 24.22 | +1.64% | 2,092,400 |
| 2026-03-31 | 22.30 | 24.20 | 22.30 | 23.83 | +8.81% | 2,393,500 |
| 2026-03-30 | 22.30 | 22.77 | 21.63 | 21.90 | -1.31% | 2,264,400 |
| 2026-03-27 | 23.46 | 23.79 | 21.97 | 22.19 | -6.05% | 2,631,200 |
| 2026-03-26 | 23.15 | 24.59 | 22.76 | 23.62 | +2.16% | 2,295,500 |
| 2026-03-25 | 24.40 | 25.34 | 23.07 | 23.12 | -3.47% | 5,332,700 |
| 2026-03-24 | 24.73 | 24.73 | 23.62 | 23.95 | -4.85% | 1,588,800 |
| 2026-03-23 | 25.34 | 25.76 | 24.97 | 25.17 | +2.19% | 1,295,200 |
| 2026-03-20 | 25.06 | 25.82 | 24.60 | 24.63 | -2.15% | 3,102,300 |
| 2026-03-19 | 24.86 | 25.98 | 24.57 | 25.17 | -0.59% | 1,406,800 |
| 2026-03-18 | 25.50 | 25.89 | 25.22 | 25.32 | -1.97% | 1,686,100 |
| 2026-03-17 | 25.38 | 25.99 | 25.29 | 25.83 | +1.33% | 1,336,700 |
| 2026-03-16 | 25.69 | 26.32 | 25.48 | 25.49 | +1.31% | 1,474,600 |
| 2026-03-13 | 26.00 | 26.23 | 24.75 | 25.16 | -1.68% | 1,664,400 |
| 2026-03-12 | 25.27 | 25.83 | 24.60 | 25.59 | -1.88% | 2,684,600 |
| 2026-03-11 | 25.88 | 26.46 | 24.96 | 26.08 | +0.00% | 1,393,800 |
| 2026-03-10 | 27.40 | 27.67 | 25.94 | 26.08 | -5.58% | 1,341,433 |
| 2026-03-09 | 26.06 | 27.92 | 25.84 | 27.62 | +4.07% | 1,243,603 |
| 2026-03-06 | 24.60 | 26.95 | 24.60 | 26.54 | +4.00% | 1,608,300 |
| 2026-03-05 | 26.71 | 27.12 | 25.44 | 25.52 | -7.00% | 2,090,800 |
| 2026-03-04 | 27.77 | 28.26 | 26.66 | 27.44 | +0.81% | 2,232,200 |
| 2026-03-03 | 27.17 | 28.29 | 26.70 | 27.22 | -5.12% | 2,886,300 |
| 2026-03-02 | 27.28 | 28.96 | 26.96 | 28.69 | +0.81% | 3,329,700 |
| 2026-02-27 | 28.78 | 28.84 | 27.57 | 28.46 | -1.59% | 1,675,000 |
| 2026-02-26 | 29.55 | 29.63 | 28.08 | 28.92 | -2.33% | 3,041,900 |
| 2026-02-25 | 33.00 | 34.20 | 29.52 | 29.61 | -8.30% | 2,122,900 |
| 2026-02-24 | 29.75 | 32.83 | 29.51 | 32.29 | +13.98% | 3,748,200 |
| 2026-02-23 | 27.32 | 28.35 | 27.06 | 28.33 | +2.68% | 983,700 |
| 2026-02-20 | 28.50 | 28.50 | 26.81 | 27.59 | -1.04% | 1,170,300 |
| 2026-02-19 | 27.42 | 27.91 | 26.75 | 27.88 | +1.16% | 1,180,300 |
| 2026-02-18 | 27.50 | 28.25 | 27.22 | 27.56 | +0.25% | 1,263,200 |
| 2026-02-17 | 27.56 | 28.08 | 26.20 | 27.49 | -1.54% | 1,239,700 |
| 2026-02-13 | 27.65 | 29.26 | 27.33 | 27.92 | +3.68% | 1,834,477 |
| 2026-02-12 | 26.09 | 27.02 | 25.69 | 26.93 | +3.62% | 2,049,596 |
| 2026-02-11 | 26.97 | 27.20 | 25.23 | 25.99 | -3.56% | 1,503,914 |
| 2026-02-10 | 27.40 | 27.86 | 26.76 | 26.95 | -1.21% | 1,476,700 |
| 2026-02-09 | 26.45 | 27.33 | 25.79 | 27.28 | +2.87% | 1,079,126 |
| 2026-02-06 | 25.63 | 26.68 | 25.21 | 26.52 | +7.24% | 1,347,968 |
| 2026-02-05 | 26.46 | 27.04 | 24.30 | 24.73 | -8.24% | 2,003,962 |
| 2026-02-04 | 27.72 | 27.93 | 26.05 | 26.95 | -3.37% | 1,357,226 |
| 2026-02-03 | 27.71 | 29.26 | 27.10 | 27.89 | -0.11% | 1,205,851 |
| 2026-02-02 | 27.51 | 28.48 | 27.00 | 27.92 | +1.09% | 1,305,894 |
| 2026-01-30 | 29.00 | 29.04 | 27.44 | 27.62 | -5.70% | 1,668,698 |
| 2026-01-29 | 28.68 | 29.93 | 28.62 | 29.29 | +0.93% | 1,455,343 |
| 2026-01-28 | 30.96 | 30.97 | 28.37 | 29.02 | -5.47% | 2,113,509 |
| 2026-01-27 | 30.91 | 32.26 | 30.32 | 30.70 | -0.81% | 1,167,205 |
| 2026-01-26 | 31.29 | 31.89 | 30.16 | 30.95 | -1.93% | 1,711,225 |
| 2026-01-23 | 33.98 | 35.05 | 31.49 | 31.56 | -7.88% | 2,122,383 |
| 2026-01-22 | 31.39 | 35.34 | 30.82 | 34.26 | +10.09% | 3,740,549 |
| 2026-01-21 | 30.84 | 32.13 | 30.32 | 31.12 | +0.50% | 2,215,803 |
| 2026-01-20 | 30.12 | 31.59 | 29.80 | 30.96 | -0.82% | 1,606,721 |
| 2026-01-16 | 31.98 | 32.24 | 30.78 | 31.22 | -2.59% | 1,613,467 |
| 2026-01-15 | 35.34 | 35.51 | 31.90 | 32.05 | -9.49% | 2,083,231 |
| 2026-01-14 | 34.61 | 36.18 | 34.30 | 35.41 | +2.49% | 2,341,819 |
| 2026-01-13 | 33.48 | 34.89 | 31.61 | 34.55 | +2.55% | 2,383,884 |
| 2026-01-12 | 29.50 | 36.44 | 29.16 | 33.69 | +22.29% | 7,052,811 |
| 2026-01-09 | 28.17 | 28.71 | 27.29 | 27.55 | -1.61% | 1,168,065 |
| 2026-01-08 | 28.52 | 28.93 | 27.59 | 28.00 | -3.21% | 1,943,319 |
| 2026-01-07 | 28.52 | 30.08 | 28.52 | 28.93 | +2.08% | 1,834,652 |
| 2026-01-06 | 26.80 | 30.50 | 26.61 | 28.34 | +5.59% | 2,079,384 |
| 2026-01-05 | 27.03 | 27.96 | 26.33 | 26.84 | -1.11% | 1,486,796 |
| 2026-01-02 | 27.78 | 27.95 | 26.25 | 27.14 | -2.09% | 1,348,849 |
| 2025-12-31 | 27.95 | 28.00 | 27.46 | 27.72 | -0.36% | 869,140 |
| 2025-12-30 | 27.75 | 27.96 | 27.38 | 27.82 | -0.07% | 881,721 |
| 2025-12-29 | 27.64 | 28.70 | 27.28 | 27.84 | -0.50% | 1,469,460 |
| 2025-12-26 | 28.00 | 28.03 | 26.71 | 27.98 | -0.57% | 1,006,512 |
| 2025-12-24 | 27.92 | 28.29 | 27.50 | 28.14 | +1.33% | 430,288 |
| 2025-12-23 | 27.63 | 27.87 | 27.19 | 27.77 | -0.54% | 866,084 |
| 2025-12-22 | 26.45 | 28.64 | 26.16 | 27.92 | +5.08% | 1,450,978 |
| 2025-12-19 | 26.40 | 27.16 | 26.30 | 26.57 | +1.53% | 3,213,231 |
| 2025-12-18 | 26.00 | 26.77 | 25.80 | 26.17 | +2.23% | 1,392,121 |
| 2025-12-17 | 26.80 | 27.87 | 25.53 | 25.60 | -4.33% | 1,456,407 |
| 2025-12-16 | 26.55 | 27.38 | 26.37 | 26.76 | -0.26% | 1,340,315 |
| 2025-12-15 | 27.47 | 28.10 | 26.56 | 26.83 | -1.94% | 1,879,051 |
| 2025-12-12 | 27.50 | 27.91 | 26.83 | 27.36 | -0.55% | 1,562,898 |
| 2025-12-11 | 27.25 | 28.09 | 27.00 | 27.51 | +0.40% | 1,396,240 |
| 2025-12-10 | 26.32 | 28.28 | 25.86 | 27.40 | +3.47% | 1,640,936 |
| 2025-12-09 | 26.66 | 27.13 | 26.12 | 26.48 | -2.29% | 1,117,415 |
| 2025-12-08 | 27.55 | 28.14 | 26.77 | 27.10 | +0.04% | 1,531,927 |
| 2025-12-05 | 28.79 | 28.87 | 27.00 | 27.09 | -6.30% | 2,140,959 |
| 2025-12-04 | 26.39 | 29.16 | 26.34 | 28.91 | +8.12% | 2,785,194 |
| 2025-12-03 | 23.48 | 26.85 | 23.30 | 26.74 | +14.42% | 2,662,649 |
| 2025-12-02 | 24.03 | 24.38 | 23.34 | 23.37 | -2.83% | 1,572,752 |
| 2025-12-01 | 24.78 | 25.24 | 24.00 | 24.05 | -5.05% | 1,851,320 |
| 2025-11-28 | 25.11 | 25.55 | 24.57 | 25.33 | +1.20% | 837,272 |
| 2025-11-26 | 24.97 | 25.26 | 24.38 | 25.03 | +1.38% | 1,367,976 |
| 2025-11-25 | 23.48 | 25.25 | 23.33 | 24.69 | +4.53% | 3,625,202 |
| 2025-11-24 | 22.40 | 23.88 | 22.30 | 23.62 | +6.35% | 4,097,196 |
| 2025-11-21 | 20.51 | 22.48 | 20.39 | 22.21 | +7.82% | 1,947,099 |
| 2025-11-20 | 21.40 | 22.27 | 20.23 | 20.60 | -1.81% | 1,620,324 |
| 2025-11-19 | 22.00 | 22.47 | 20.96 | 20.98 | -4.29% | 1,652,641 |
| 2025-11-18 | 21.76 | 22.56 | 21.26 | 21.92 | -0.45% | 1,596,277 |
| 2025-11-17 | 21.15 | 22.72 | 20.80 | 22.02 | +1.38% | 2,029,307 |
| 2025-11-14 | 20.98 | 22.14 | 20.76 | 21.72 | +0.28% | 2,202,844 |
| 2025-11-13 | 21.61 | 24.08 | 21.16 | 21.66 | -0.96% | 3,650,794 |
| 2025-11-12 | 22.19 | 22.66 | 21.55 | 21.87 | -2.71% | 1,794,333 |
| 2025-11-11 | 21.65 | 22.94 | 21.33 | 22.48 | +3.83% | 1,736,856 |
| 2025-11-10 | 23.23 | 23.36 | 21.46 | 21.65 | -2.52% | 1,763,451 |
| 2025-11-07 | 22.12 | 22.55 | 21.16 | 22.21 | -4.06% | 2,277,182 |
| 2025-11-06 | 23.05 | 23.40 | 22.17 | 23.15 | +0.35% | 2,353,177 |
| 2025-11-05 | 22.96 | 23.57 | 22.32 | 23.07 | +1.45% | 2,165,839 |
| 2025-11-04 | 23.12 | 23.95 | 22.58 | 22.74 | -6.23% | 3,241,125 |
| 2025-11-03 | 24.67 | 25.19 | 23.04 | 24.25 | -3.04% | 2,901,318 |
| 2025-10-31 | 23.80 | 26.17 | 23.50 | 25.01 | +5.08% | 3,593,771 |
| 2025-10-30 | 24.38 | 24.95 | 23.72 | 23.80 | -3.92% | 1,733,705 |
| 2025-10-29 | 26.40 | 26.40 | 24.42 | 24.77 | -6.28% | 2,121,132 |
| 2025-10-28 | 26.67 | 26.67 | 25.80 | 26.43 | -1.12% | 1,272,544 |
| 2025-10-27 | 26.58 | 27.57 | 25.98 | 26.73 | -4.40% | 3,042,958 |
| 2025-10-24 | 28.69 | 28.71 | 27.42 | 27.96 | -0.85% | 1,549,898 |
| 2025-10-23 | 27.53 | 28.57 | 27.24 | 28.20 | +1.88% | 1,435,691 |
| 2025-10-22 | 29.50 | 29.71 | 26.90 | 27.68 | -7.39% | 4,227,036 |
| 2025-10-21 | 30.62 | 31.54 | 29.38 | 29.89 | -2.38% | 3,471,873 |
| 2025-10-20 | 26.88 | 30.80 | 26.82 | 30.62 | +17.86% | 4,810,445 |
| 2025-10-17 | 25.47 | 26.38 | 25.29 | 25.98 | +0.74% | 1,988,550 |
| 2025-10-16 | 27.41 | 28.48 | 25.61 | 25.79 | -5.15% | 2,380,029 |
| 2025-10-15 | 25.66 | 27.40 | 25.66 | 27.19 | +6.96% | 2,567,796 |
| 2025-10-14 | 24.69 | 26.04 | 23.53 | 25.42 | +0.12% | 2,028,289 |
| 2025-10-13 | 26.60 | 26.89 | 24.95 | 25.39 | -3.53% | 2,812,392 |
| 2025-10-10 | 28.48 | 28.62 | 25.62 | 26.32 | -5.56% | 4,701,261 |
| 2025-10-09 | 27.15 | 28.75 | 27.09 | 27.87 | +3.22% | 2,627,514 |
| 2025-10-08 | 25.27 | 27.56 | 25.08 | 27.00 | +7.44% | 2,458,973 |
| 2025-10-07 | 26.00 | 26.09 | 24.67 | 25.13 | -2.94% | 1,434,574 |
| 2025-10-06 | 26.02 | 26.48 | 25.77 | 25.89 | +0.54% | 2,090,325 |
| 2025-10-03 | 25.90 | 26.17 | 25.06 | 25.75 | +0.63% | 2,254,554 |
| 2025-10-02 | 24.54 | 25.89 | 24.22 | 25.59 | +6.05% | 2,116,249 |
| 2025-10-01 | 24.16 | 24.96 | 23.91 | 24.13 | -0.58% | 1,946,969 |
| 2025-09-30 | 23.94 | 24.45 | 23.33 | 24.27 | +1.51% | 2,085,716 |
| 2025-09-29 | 23.15 | 24.23 | 22.76 | 23.91 | +4.09% | 1,976,037 |
| 2025-09-26 | 23.17 | 23.43 | 22.53 | 22.97 | -0.52% | 1,984,285 |
| 2025-09-25 | 22.69 | 23.54 | 22.50 | 23.09 | -2.12% | 1,697,274 |
| 2025-09-24 | 23.96 | 25.09 | 23.53 | 23.59 | -0.59% | 1,685,649 |
| 2025-09-23 | 24.42 | 24.71 | 23.58 | 23.73 | -2.79% | 1,845,628 |
| 2025-09-22 | 24.35 | 25.11 | 23.35 | 24.41 | +0.37% | 1,867,773 |
| 2025-09-19 | 25.39 | 25.69 | 24.11 | 24.32 | -3.11% | 4,271,034 |
| 2025-09-18 | 23.21 | 25.13 | 23.00 | 25.10 | +11.80% | 3,826,718 |
| 2025-09-17 | 23.00 | 23.57 | 21.92 | 22.45 | -2.01% | 3,426,186 |
| 2025-09-16 | 21.31 | 23.19 | 20.81 | 22.91 | +7.66% | 3,251,924 |
| 2025-09-15 | 20.88 | 21.50 | 20.78 | 21.28 | +3.30% | 2,196,742 |
| 2025-09-12 | 21.27 | 21.43 | 20.52 | 20.60 | -4.41% | 2,444,904 |
| 2025-09-11 | 19.57 | 21.59 | 19.57 | 21.55 | +8.40% | 3,275,714 |
| 2025-09-10 | 20.40 | 20.66 | 19.69 | 19.88 | -2.38% | 2,158,874 |
| 2025-09-09 | 20.07 | 20.37 | 19.36 | 20.36 | +2.13% | 1,959,770 |
| 2025-09-08 | 20.79 | 21.19 | 19.74 | 19.94 | -4.50% | 4,790,828 |
| 2025-09-05 | 18.82 | 20.92 | 18.72 | 20.88 | +12.62% | 4,723,498 |
| 2025-09-04 | 18.64 | 18.69 | 17.74 | 18.54 | -1.17% | 3,295,344 |
| 2025-09-03 | 16.75 | 20.22 | 16.52 | 18.76 | +15.02% | 8,602,414 |
| 2025-09-02 | 16.19 | 17.08 | 16.02 | 16.31 | -0.31% | 1,647,401 |
| 2025-08-29 | 16.87 | 17.01 | 16.27 | 16.36 | -2.91% | 1,898,514 |
| 2025-08-28 | 17.00 | 17.64 | 16.84 | 16.85 | -0.06% | 1,743,050 |
| 2025-08-27 | 16.51 | 16.92 | 16.51 | 16.86 | +1.32% | 1,525,441 |
| 2025-08-26 | 16.46 | 16.70 | 16.29 | 16.64 | +1.22% | 1,708,937 |
| 2025-08-25 | 16.81 | 16.97 | 16.38 | 16.44 | -1.20% | 2,055,562 |
| 2025-08-22 | 16.12 | 17.12 | 16.04 | 16.64 | +3.94% | 2,393,923 |
| 2025-08-21 | 16.07 | 16.10 | 15.60 | 16.01 | -0.31% | 2,485,834 |
| 2025-08-20 | 16.16 | 16.41 | 15.61 | 16.06 | -1.77% | 2,740,596 |
| 2025-08-19 | 17.04 | 17.06 | 16.34 | 16.35 | -4.39% | 3,107,039 |
| 2025-08-18 | 17.89 | 18.17 | 17.07 | 17.10 | -4.04% | 2,723,619 |
| 2025-08-15 | 17.73 | 18.13 | 17.40 | 17.82 | +1.08% | 2,148,411 |
| 2025-08-14 | 17.88 | 18.23 | 17.03 | 17.63 | +0.63% | 3,673,448 |
| 2025-08-13 | 16.90 | 17.90 | 16.80 | 17.52 | +3.91% | 3,613,766 |
| 2025-08-12 | 17.35 | 17.63 | 16.65 | 16.86 | -1.78% | 2,792,502 |
| 2025-08-11 | 17.57 | 17.70 | 16.95 | 17.16 | -2.58% | 1,938,699 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+24.61%). Worst month: Mar (-19.57%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Beam Therapeutics Inc's (BEAM) latest close?
27.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is BEAM's 52-week high and low?
38.26 high and 15.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Beam Therapeutics Inc's strongest and weakest month historically?
Historically, BEAM's strongest calendar month has been Sep (average +24.61%) and its weakest Mar (average -19.57%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.