Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.08+2.99 (+4.52%)
At close: 04:00PM EDT
69.05 -0.03 (-0.04%)
After hours: 07:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202266.7669.9765.9869.0869.081,559,500
Aug 11, 202266.5973.2765.5266.0966.092,632,600
Aug 10, 202264.0967.0062.3065.7365.731,899,700
Aug 09, 202261.7262.1658.2560.9660.961,698,300
Aug 08, 202264.8065.4761.3263.6963.691,085,400
Aug 05, 202260.5663.9158.8663.4363.431,112,100
Aug 04, 202263.0164.6358.9962.8862.881,097,400
Aug 03, 202260.8565.4760.8563.0163.011,019,600
Aug 02, 202258.6161.1458.1459.1459.14801,600
Aug 01, 202257.3962.1556.5558.8458.841,585,500
Jul 29, 202264.4964.7361.6362.9862.98736,000
Jul 28, 202267.7869.1364.0065.6865.68693,800
Jul 27, 202265.4868.2963.3667.8167.81720,700
Jul 26, 202263.8067.1761.8264.1464.14837,600
Jul 25, 202262.8364.4459.7763.9763.97671,100
Jul 22, 202268.6068.8662.5962.8862.881,175,100
Jul 21, 202267.9169.9767.2868.4868.48898,900
Jul 20, 202264.8070.4964.6167.9167.911,826,200
Jul 19, 202258.8964.9758.2064.6164.611,575,900
Jul 18, 202259.4060.8857.3858.0158.011,234,400
Jul 15, 202257.1057.8853.6857.6257.62924,700
Jul 14, 202255.0057.3353.9956.1256.121,018,700
Jul 13, 202250.1957.6950.1955.5955.591,685,400
Jul 12, 202250.7553.3847.2652.8852.881,618,600
Jul 11, 202251.6752.6349.9050.4550.451,516,300
Jul 08, 202250.1053.5749.5552.0152.01947,200
Jul 07, 202245.4451.8345.2551.6751.671,410,100
Jul 06, 202246.4449.0644.8345.5645.561,288,800
Jul 05, 202239.7846.5738.9646.4946.491,826,300
Jul 01, 202239.0040.1338.2939.7939.791,106,000
Jun 30, 202239.6940.1738.2038.7138.71969,700
Jun 29, 202240.4641.2038.7240.4240.421,264,900
Jun 28, 202243.0643.1039.9040.4040.401,166,500
Jun 27, 202242.8144.0739.8743.0943.091,058,100
Jun 24, 202242.6543.8339.7342.5142.512,778,000
Jun 23, 202239.3441.8338.3041.5741.571,259,100
Jun 22, 202235.0039.9934.4739.1339.131,558,400
Jun 21, 202236.8239.6136.8238.0538.051,581,300
Jun 17, 202233.1136.9432.9535.7735.773,677,700
Jun 16, 202230.3832.5629.5232.2332.231,484,200
Jun 15, 202231.2433.0530.7031.9531.951,641,000
Jun 14, 202230.0930.9328.5730.8330.831,326,100
Jun 13, 202231.2231.6128.0429.8629.862,029,200
Jun 10, 202235.9736.3932.5233.0833.081,236,500
Jun 09, 202239.5040.0537.7437.7937.79674,600
Jun 08, 202238.0741.4237.7840.1840.18832,800
Jun 07, 202235.2738.6235.0038.5238.52859,300
Jun 06, 202238.6739.3935.1335.8935.891,023,500
Jun 03, 202235.4037.6435.3037.2837.28904,200
Jun 02, 202234.2837.9033.4636.8536.851,132,800
Jun 01, 202235.4036.7932.8334.0334.03979,700
May 31, 202235.4436.5233.4635.1835.181,795,300
May 27, 202232.9136.1032.1536.0736.071,113,400
May 26, 202232.1133.8931.7132.5632.561,441,500
May 25, 202231.2333.0230.4131.9731.971,017,400
May 24, 202233.9734.0230.7431.4431.441,239,700
May 23, 202235.1437.1434.6034.9934.99962,800
May 20, 202234.5835.8631.5835.1935.191,198,400
May 19, 202231.8435.1431.8433.9433.941,324,100
May 18, 202232.5134.0631.2132.0332.031,327,500
May 17, 202234.0834.9732.6034.0734.071,149,300
May 16, 202234.7136.8132.1332.5432.541,554,500
May 13, 202233.1137.0832.8635.4535.452,070,300
May 12, 202228.8633.3427.7731.4431.442,422,200
May 11, 202234.2135.4929.5429.9629.962,388,700
May 10, 202235.9439.9732.5735.7835.782,554,500
May 09, 202234.3436.7132.9033.2933.291,917,500
May 06, 202236.6237.1533.8935.6835.681,748,300
May 05, 202241.5242.1836.2037.0237.021,494,100
May 04, 202240.1044.3637.7543.1943.191,541,600
May 03, 202240.8842.3939.1940.0340.03857,900
May 02, 202237.3840.9636.3640.7840.781,072,200
Apr 29, 202239.3141.4237.3137.5337.53787,200
Apr 28, 202239.8840.9636.3139.5739.571,502,900
Apr 27, 202240.2241.4339.2639.8339.831,200,900
Apr 26, 202243.6044.7039.9940.1740.171,201,800
Apr 25, 202242.0044.5341.8544.2344.231,034,900
Apr 22, 202241.9643.6041.4942.1442.14990,200
Apr 21, 202244.5146.3141.5242.1042.101,293,500
Apr 20, 202244.7344.8842.5543.7743.77923,500
Apr 19, 202244.0045.9143.7244.7044.701,133,300
Apr 18, 202246.2946.6843.1143.9843.981,490,500
Apr 14, 202251.1651.4646.4046.4046.401,384,400
Apr 13, 202250.1051.9249.4351.5251.52865,300
Apr 12, 202250.1052.0148.9350.0750.07870,000
Apr 11, 202250.7551.1647.1849.0149.011,204,500
Apr 08, 202253.0754.0550.6051.7751.77978,100
Apr 07, 202254.2055.9752.4053.3753.371,227,200
Apr 06, 202255.2355.7152.6654.8054.801,411,600
Apr 05, 202261.7763.4856.3156.4556.451,132,800
Apr 04, 202261.0062.8459.2162.3662.361,173,200
Apr 01, 202258.0660.7557.4259.9559.95997,700
Mar 31, 202259.9560.8756.9857.3057.30948,900
Mar 30, 202261.6163.7959.2159.4559.45818,000
Mar 29, 202260.4064.0860.1162.0362.031,659,900
Mar 28, 202258.0560.2056.7759.0659.06841,000
Mar 25, 202258.6760.0856.5858.0358.03896,900
Mar 24, 202257.7958.9253.8858.6858.68921,000
Mar 23, 202260.8460.9956.6556.7856.781,130,200
Mar 22, 202259.5062.2259.2561.6861.681,068,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement