Advertisement
U.S. markets closed
Advertisement

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
26.40-2.35 (-8.17%)
At close: 04:00PM EST
26.30 -0.10 (-0.38%)
After hours: 07:57PM EST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202327.4928.7926.2926.4026.401,779,800
Dec 07, 202328.7129.3128.3128.7528.75727,700
Dec 06, 202328.8929.8628.2728.6728.67840,900
Dec 05, 202329.1029.3628.0928.2528.25727,500
Dec 04, 202329.4230.2928.3229.5629.56947,100
Dec 01, 202327.9229.6127.0429.5729.571,133,600
Nov 30, 202329.0529.5127.6528.0828.081,210,600
Nov 29, 202330.1430.2128.4228.5928.591,456,400
Nov 28, 202329.1029.9028.2329.7729.771,071,400
Nov 27, 202329.3829.4027.6529.1629.161,231,400
Nov 24, 202329.5230.4729.4029.6729.67727,800
Nov 22, 202328.6829.8428.2429.4729.471,350,500
Nov 21, 202330.1930.3227.9427.9527.951,785,100
Nov 20, 202327.8331.0927.5930.7630.763,529,500
Nov 17, 202325.0627.9124.8527.4727.472,616,600
Nov 16, 202325.2625.3324.1824.7924.791,157,300
Nov 15, 202324.7526.2024.5825.1525.151,805,500
Nov 14, 202323.6924.6822.4924.5524.552,133,100
Nov 13, 202321.1721.9618.8521.9421.943,288,400
Nov 10, 202322.3022.9221.6122.1622.161,147,500
Nov 09, 202323.1823.4522.0222.2122.211,307,800
Nov 08, 202324.7124.8222.5822.9022.901,939,400
Nov 07, 202323.7325.2023.2924.9924.991,449,700
Nov 06, 202324.7824.9223.2523.3023.301,333,500
Nov 03, 202322.2024.7921.9724.4924.492,400,000
Nov 02, 202321.3322.4321.0321.4421.441,517,100
Nov 01, 202321.3921.6020.5021.0421.041,839,700
Oct 31, 202320.5822.0819.2521.1421.143,498,800
Oct 30, 202318.7019.4118.1819.1119.111,244,500
Oct 27, 202319.7519.7518.4418.6218.621,410,000
Oct 26, 202319.5120.0719.3319.5919.591,340,100
Oct 25, 202319.2719.6218.9119.3419.341,266,600
Oct 24, 202319.5420.2219.3619.5319.531,342,900
Oct 23, 202317.4519.2516.9519.1019.102,167,800
Oct 20, 202317.7618.3416.9517.6917.692,039,500
Oct 19, 202320.4020.4617.7618.3618.362,527,900
Oct 18, 202322.0622.2220.7120.8020.80893,000
Oct 17, 202322.0222.5321.7322.2722.27621,900
Oct 16, 202322.1622.4321.2722.3122.31630,600
Oct 13, 202321.3322.3420.9622.2622.26744,000
Oct 12, 202322.1722.1720.9021.2121.21770,700
Oct 11, 202322.3522.9921.7222.3122.31659,000
Oct 10, 202321.9322.7721.8722.2822.28614,800
Oct 09, 202321.0022.1120.8121.9221.92923,500
Oct 06, 202321.8322.1921.1521.4321.43878,900
Oct 05, 202321.4122.5921.1222.2622.261,010,300
Oct 04, 202322.4722.5921.0221.5421.54965,500
Oct 03, 202321.2422.4021.0222.3922.39975,300
Oct 02, 202324.0024.0021.1721.5021.501,326,400
Sep 29, 202324.4624.6823.7724.0524.05903,400
Sep 28, 202324.2524.3823.4824.0224.02679,400
Sep 27, 202323.7924.4823.4624.2624.26748,400
Sep 26, 202322.8024.2822.8023.6023.60895,200
Sep 25, 202323.6223.6222.5223.0123.01796,100
Sep 22, 202325.3725.5423.7423.7623.76939,800
Sep 21, 202325.0025.1224.1924.9624.961,328,400
Sep 20, 202324.7125.9224.5025.2325.23784,500
Sep 19, 202324.2724.6823.7924.5024.50589,700
Sep 18, 202324.9725.0224.1924.3124.31888,600
Sep 15, 202325.1425.4024.9125.0525.052,096,800
Sep 14, 202325.1725.4624.8825.1425.14679,300
Sep 13, 202326.0026.3324.9325.0325.031,096,100
Sep 12, 202326.2526.9226.0926.1826.18839,400
Sep 11, 202325.6926.4025.5726.1026.10883,700
Sep 08, 202325.2725.5624.9025.5525.55780,300
Sep 07, 202324.2725.5624.1025.1525.151,049,300
Sep 06, 202323.8124.6823.6524.6624.66787,800
Sep 05, 202323.3323.7322.9323.6823.68856,400
Sep 01, 202323.3823.9023.2623.4623.46600,500
Aug 31, 202323.4923.6823.0323.1823.18758,600
Aug 30, 202323.6223.8223.3623.5123.51517,800
Aug 29, 202323.3724.1423.1123.7223.72525,100
Aug 28, 202323.4123.6823.0223.4323.43343,700
Aug 25, 202323.0623.6922.8823.2123.21597,500
Aug 24, 202323.4623.4622.7023.0623.06575,600
Aug 23, 202323.4024.1123.4023.5023.50694,800
Aug 22, 202323.9124.2222.9923.3023.30606,900
Aug 21, 202323.2723.9822.7323.7023.70667,000
Aug 18, 202323.0824.3422.9723.3423.34772,400
Aug 17, 202323.2123.7422.8423.4923.491,104,900
Aug 16, 202324.0324.2723.1923.2123.21894,600
Aug 15, 202325.1825.2324.0424.2724.271,014,500
Aug 14, 202325.1325.3124.3525.2225.22898,100
Aug 11, 202325.1025.6625.0625.5525.55578,500
Aug 10, 202326.4526.8325.1825.4025.40944,000
Aug 09, 202326.4127.0825.9626.1126.11887,100
Aug 08, 202325.5226.3725.0126.2526.251,187,000
Aug 07, 202327.1027.2625.1825.5425.541,293,100
Aug 04, 202327.4127.7027.0827.1227.12585,900
Aug 03, 202327.8727.9527.2027.2027.20706,000
Aug 02, 202328.5028.7327.4628.2528.251,381,900
Aug 01, 202330.4130.5028.5028.5128.511,343,500
Jul 31, 202331.2432.0930.5130.8730.87547,600
Jul 28, 202330.3931.4130.3931.3831.38851,600
Jul 27, 202332.5132.6429.7729.8129.81951,000
Jul 26, 202332.4633.1631.8332.1132.11974,700
Jul 25, 202331.7332.7831.5832.4632.46728,700
Jul 24, 202331.9432.1331.3831.5531.55764,600
Jul 21, 202331.4532.1131.0032.0732.07879,300
Jul 20, 202330.9031.0830.2530.9830.98873,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...