Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Beam Therapeutics (BEAM) Historical Prices

BEAM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.2728.8526.4327.2327.23-5.58%1,498,2120.82
Oct 29, 202628.7229.7628.4028.8428.84+0.21%1,993,9311.10
Oct 28, 202624.6128.8624.5028.7828.78+15.58%5,001,0352.86
Oct 27, 202623.7325.0923.3924.9024.90+4.67%2,750,5511.59
Oct 26, 202624.0024.1123.6523.7923.79-1.08%1,400,4490.81
Oct 23, 202624.0024.1423.2424.0524.05-2.08%1,596,0430.91
Oct 22, 202624.3925.2924.0024.5624.56-1.13%1,383,5940.79
Oct 21, 202624.8325.2024.5024.8424.84-0.36%1,168,1870.66
Oct 20, 202624.0025.0623.6124.9324.93+3.06%1,479,8280.83
Oct 19, 202623.8924.3823.5024.1924.19+3.07%1,316,4860.74
Oct 16, 202624.5624.5623.1623.4723.47-5.10%1,645,1370.92
Oct 15, 202623.5124.9823.2024.7324.73+4.57%1,779,8690.98
Oct 14, 202624.1324.2623.2823.6523.65-3.19%1,661,6250.92
Oct 13, 202624.8824.9324.0824.4324.43-2.79%1,667,9810.90
Oct 12, 202625.6326.0924.9425.1325.13-2.22%1,413,7510.76
Oct 09, 202624.7226.2324.5525.7025.70+4.47%1,801,5840.97
Oct 08, 202624.2624.6923.9124.6024.60-0.69%2,426,1591.30
Oct 07, 202624.6425.3724.4524.7724.77-1.82%2,342,8441.25
Oct 06, 202626.8026.9424.8725.2325.23-1.71%2,522,9851.35
Oct 05, 202624.4826.0423.8325.6725.67+4.78%1,998,5171.05
Oct 02, 202625.0025.4824.2124.5024.50+0.45%1,498,5730.77
Oct 01, 202624.2424.9823.9624.3924.39-0.25%1,693,1060.87
Sep 30, 202624.7925.2024.4124.4524.45-0.29%1,559,2940.81
Sep 29, 202623.8824.7623.8824.5224.52+1.20%1,637,5240.85
Sep 28, 202624.0224.6623.4424.2324.23-0.16%1,274,3610.65
Sep 25, 202624.9724.9723.7524.2724.27-1.58%1,220,8080.62
Sep 24, 202623.8824.8123.1624.6624.66+1.19%2,284,2371.16
Sep 23, 202625.7526.2424.2224.3724.37-6.02%1,899,9200.94
Sep 22, 202625.6226.5025.0725.9325.93+2.65%1,988,5190.99
Sep 21, 202625.4525.6624.8325.2625.26+1.24%1,703,9480.84
Sep 18, 202624.9225.1824.2624.9524.95+1.13%2,288,3331.11
Sep 17, 202624.2825.5024.0524.6724.67+6.80%2,424,0461.18
Sep 16, 202623.4123.6522.6723.1023.10-0.52%1,821,0400.87
Sep 15, 202623.8223.8422.8623.2223.22-3.73%2,584,3771.24
Sep 14, 202624.0224.9323.9924.1224.12+0.54%1,458,6070.70
Sep 11, 202624.6424.7623.9523.9923.99-1.56%1,194,4680.57
Sep 10, 202624.7624.8923.9824.3724.37-3.20%1,980,3370.94
Sep 09, 202626.7026.7025.1125.1825.18-6.17%2,846,8161.37
Sep 08, 202626.7627.3025.0426.8326.83-9.54%6,178,6433.08
Sep 07, 202628.9129.9728.9129.6629.66+0.00%00.00
Sep 04, 202628.9129.9728.9129.6629.66+0.68%1,183,1640.58
Sep 03, 202629.4929.6528.0229.4629.46+0.58%1,265,8240.62
Sep 02, 202629.2730.1828.2329.2929.29+0.93%1,293,3530.62
Sep 01, 202628.8229.5628.7029.0229.02-1.39%886,6440.42
Aug 31, 202628.8229.8228.3329.4329.43+0.38%1,308,7740.62
Aug 28, 202629.5330.5029.0129.3229.32-3.81%1,329,2800.63
Aug 27, 202630.1430.8229.7230.4830.48+0.96%1,270,9080.60
Aug 26, 202630.9631.0229.7630.1930.19-2.71%1,392,0640.65
Aug 25, 202628.9431.4828.7831.0331.03+9.53%2,185,8601.02
Aug 24, 202629.2529.3528.2328.3328.33-4.81%1,245,3060.58