BEAM - Beam Therapeutics Inc.
31.19
-0.200 -0.641%
Share volume: 1,249,571
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$31.39
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $30.94 | $30.94 | $31.46 | $31.46 | $30.61 | $30.61 | $31.19 | $31.19 | 1,249,571 | $1,249,571.00 |
| 04-17-2026 | $31.64 | $31.64 | $32.48 | $32.48 | $31.21 | $31.21 | $31.39 | $31.39 | 1,944,365 | $1,944,365.00 |
| 04-16-2026 | $30.97 | $30.97 | $30.97 | $30.97 | $29.59 | $29.59 | $30.33 | $30.33 | 1,713,135 | $1,713,135.00 |
| 04-15-2026 | $30.32 | $30.32 | $31.36 | $31.36 | $29.87 | $29.87 | $30.68 | $30.68 | 1,847,556 | $1,847,556.00 |
| 04-14-2026 | $31.07 | $31.07 | $31.54 | $31.54 | $30.07 | $30.07 | $30.30 | $30.30 | 2,191,820 | $2,191,820.00 |
| 04-13-2026 | $27.60 | $27.60 | $30.56 | $30.56 | $27.47 | $27.47 | $30.18 | $30.18 | 3,345,832 | $3,345,832.00 |
| 04-10-2026 | $26.49 | $26.49 | $27.48 | $27.48 | $25.79 | $25.79 | $27.43 | $27.43 | 2,004,117 | $2,004,117.00 |
| 04-09-2026 | $25.33 | $25.33 | $26.70 | $26.70 | $25.20 | $25.20 | $26.33 | $26.33 | 2,011,375 | $2,011,375.00 |
| 04-08-2026 | $25.92 | $25.92 | $26.36 | $26.36 | $24.65 | $24.65 | $25.44 | $25.44 | 1,852,694 | $1,852,694.00 |
| 04-07-2026 | $24.23 | $24.23 | $24.67 | $24.67 | $23.44 | $23.44 | $24.49 | $24.49 | 1,897,128 | $1,897,128.00 |