BEAM - Beam Therapeutics Inc.
27.44
0.220 0.802%
Share volume: 2,231,891
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$27.22
0.22
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $27.78 | $27.78 | $28.26 | $28.26 | $26.66 | $26.66 | $27.44 | $27.44 | 2,231,891 | $2,231,891.00 |
| 03-03-2026 | $27.17 | $27.17 | $28.29 | $28.29 | $26.70 | $26.70 | $27.22 | $27.22 | 2,886,348 | $2,886,348.00 |
| 03-02-2026 | $27.28 | $27.28 | $28.96 | $28.96 | $26.96 | $26.96 | $28.69 | $28.69 | 3,329,782 | $3,329,782.00 |
| 02-27-2026 | $28.78 | $28.78 | $28.84 | $28.84 | $27.57 | $27.57 | $28.46 | $28.46 | 1,674,973 | $1,674,973.00 |
| 02-26-2026 | $29.55 | $29.55 | $29.63 | $29.63 | $28.08 | $28.08 | $28.92 | $28.92 | 3,041,913 | $3,041,913.00 |
| 02-25-2026 | $33.00 | $33.00 | $34.20 | $34.20 | $29.52 | $29.52 | $29.61 | $29.61 | 2,122,916 | $2,122,916.00 |
| 02-24-2026 | $29.75 | $29.75 | $32.83 | $32.83 | $29.51 | $29.51 | $32.29 | $32.29 | 3,748,191 | $3,748,191.00 |
| 02-23-2026 | $27.32 | $27.32 | $28.35 | $28.35 | $27.06 | $27.06 | $28.33 | $28.33 | 983,671 | $983,671.00 |
| 02-20-2026 | $28.50 | $28.50 | $28.50 | $28.50 | $26.81 | $26.81 | $27.59 | $27.59 | 1,170,602 | $1,170,602.00 |
| 02-19-2026 | $27.42 | $27.42 | $27.91 | $27.91 | $26.75 | $26.75 | $27.88 | $27.88 | 1,180,361 | $1,180,361.00 |