Free Trial

Beam Therapeutics (BEAM) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free BEAM Stock Alerts
$24.62
+0.83 (+3.49%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Beam Therapeutics Stock Price Performance

5 Day
Performance
+3.40%
1 Month
Performance
+3.01%
3 Month
Performance
-25.17%
6 Month
Performance
-10.37%
Year-To-Date
Performance
-9.55%
1 Year
Performance
-28.72%
Receive BEAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beam Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

BEAM Stock Chart for Monday, May, 20, 2024

BEAM Chart by TradingView

Beam Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$23.79$24.62
+3.49%		$24.86$23.241.17 million shs$2.03 billion
05/16/2024$24.11$23.79
-1.33%		$24.60$23.35539,713 shs$1.96 billion
05/15/2024$23.81$24.11
+1.26%		$25.64$23.97902,243 shs$1.98 billion
05/14/2024$24.02$23.81
-0.87%		$26.15$23.661.09 million shs$1.96 billion
05/13/2024$21.26$24.02
+12.98%		$24.12$21.811.77 million shs$1.98 billion
05/10/2024$22.54$21.26
-5.68%		$22.89$21.181.24 million shs$1.75 billion
05/09/2024$22.24$22.54
+1.35%		$22.82$22.021.19 million shs$1.86 billion
05/08/2024$22.53$22.24
-1.29%		$22.27$21.631.02 million shs$1.83 billion
05/07/2024$22.78$22.53
-1.10%		$22.93$21.671.25 million shs$1.85 billion
05/06/2024$23.13$22.78
-1.51%		$23.71$22.66926,195 shs$1.88 billion
05/03/2024$22.72$23.13
+1.80%		$24.60$22.941.23 million shs$1.90 billion
05/02/2024$21.74$22.72
+4.51%		$23.06$22.001.10 million shs$1.87 billion
05/01/2024$21.22$21.74
+2.45%		$22.83$21.011.50 million shs$1.79 billion
04/30/2024$22.05$21.22
-3.76%		$21.91$21.081.45 million shs$1.75 billion
04/29/2024$21.38$22.05
+3.13%		$22.68$21.52912,344 shs$1.81 billion
04/26/2024$21.60$21.38
-1.02%		$21.95$21.151.24 million shs$1.76 billion
04/25/2024$22.74$21.60
-5.01%		$22.55$20.841.74 million shs$1.78 billion
04/24/2024$23.47$22.74
-3.11%		$23.85$22.631.11 million shs$1.87 billion
04/23/2024$24.10$23.47
-2.61%		$25.47$23.441.18 million shs$1.92 billion
04/22/2024$23.90$24.10
+0.84%		$24.27$23.212.43 million shs$1.97 billion
04/19/2024$24.31$23.90
-1.69%		$24.94$23.654.54 million shs$1.95 billion
04/18/2024$24.31$24.31$24.78$24.051.71 million shs$1.99 billion
04/17/2024$25.70$24.31
-5.41%		$26.14$24.141.44 million shs$1.99 billion
04/16/2024$25.70$25.70$25.87$24.841.68 million shs$2.10 billion
04/15/2024$25.93$25.70
-0.89%		$26.42$25.141.81 million shs$2.10 billion
04/12/2024$27.27$25.93
-4.91%		$26.99$25.521.30 million shs$2.12 billion
04/11/2024$27.06$27.27
+0.78%		$27.52$26.671.07 million shs$2.23 billion
04/10/2024$29.32$27.06
-7.71%		$27.69$26.693.28 million shs$2.21 billion
04/09/2024$28.81$29.32
+1.77%		$29.34$28.20776,270 shs$2.39 billion
04/08/2024$28.20$28.81
+2.16%		$28.86$28.01850,403 shs$2.35 billion
04/05/2024$29.03$28.20
-2.86%		$28.73$28.061.51 million shs$2.30 billion
04/04/2024$29.68$29.03
-2.19%		$30.12$28.90944,208 shs$2.37 billion
04/03/2024$30.55$29.68
-2.85%		$30.72$29.591.16 million shs$2.42 billion
04/02/2024$32.66$30.55
-6.46%		$31.00$30.001.90 million shs$2.49 billion
04/01/2024$33.04$32.66
-1.15%		$32.90$31.691.02 million shs$2.67 billion
03/29/2024$33.04$33.04$34.17$32.921.33 million shs$2.70 billion
03/28/2024$33.96$33.04
-2.71%		$34.17$32.921.33 million shs$2.70 billion
03/27/2024$33.22$33.96
+2.23%		$34.20$32.80691,733 shs$2.77 billion
03/26/2024$33.69$33.22
-1.40%		$34.68$33.19578,329 shs$2.71 billion
03/25/2024$33.63$33.69
+0.18%		$34.35$33.35408,829 shs$2.75 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$34.95$33.63
-3.78%		$34.99$33.38689,027 shs$2.75 billion
03/21/2024$34.87$34.95
+0.23%		$36.75$34.501.15 million shs$2.85 billion
03/20/2024$34.84$34.87
+0.09%		$35.69$33.771.06 million shs$2.85 billion
03/19/2024$34.07$34.84
+2.28%		$35.16$33.37947,435 shs$2.85 billion
03/18/2024$35.41$34.07
-3.80%		$35.52$34.03930,507 shs$2.78 billion
03/15/2024$34.61$35.41
+2.31%		$35.45$33.503.02 million shs$2.89 billion
03/14/2024$37.37$34.61
-7.39%		$37.42$33.851.73 million shs$2.83 billion
03/13/2024$35.80$37.37
+4.39%		$37.49$35.001.05 million shs$3.05 billion
03/12/2024$36.57$35.80
-2.11%		$37.23$35.332.02 million shs$2.92 billion
03/11/2024$37.53$36.57
-2.56%		$38.37$36.33957,357 shs$2.99 billion
03/08/2024$36.96$37.53
+1.54%		$38.97$36.88734,215 shs$3.06 billion
03/07/2024$38.28$36.96
-3.45%		$39.14$36.78844,366 shs$3.13 billion
03/06/2024$38.51$38.28
-0.60%		$40.09$37.511.03 million shs$3.13 billion
03/05/2024$38.24$38.51
+0.71%		$38.86$37.101.06 million shs$3.14 billion
03/04/2024$39.84$38.24
-4.02%		$40.65$38.031.06 million shs$3.12 billion
03/01/2024$39.49$39.84
+0.89%		$41.26$39.111.50 million shs$3.25 billion
02/29/2024$43.61$39.49
-9.45%		$45.05$38.922.39 million shs$3.22 billion
02/28/2024$45.07$43.61
-3.24%		$45.79$42.652.29 million shs$3.55 billion
02/27/2024$35.80$45.07
+25.89%		$49.50$38.527.42 million shs$3.67 billion
02/26/2024$33.99$35.80
+5.33%		$36.02$33.781.48 million shs$2.92 billion
02/23/2024$33.54$33.99
+1.34%		$34.66$33.281.01 million shs$2.77 billion
02/22/2024$31.76$33.54
+5.60%		$33.87$31.401.22 million shs$2.59 billion
02/21/2024$31.80$31.76
-0.13%		$32.09$30.69802,623 shs$2.59 billion
02/20/2024$32.90$31.80
-3.34%		$33.14$31.33865,876 shs$2.59 billion
02/19/2024$32.90$32.90$33.75$32.261.43 million shs$2.68 billion

Related Companies:
This page (NASDAQ:BEAM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club