Beam Therapeutics Inc (BEAM) Historical Stock Data
28.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEAM is up 1.17% a day on average. There have been 19 days where Beam Therapeutics Inc closed green and 11 days where BEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.92 | 28.14 | ↑$0.22 (0.79%) | 27.50 | 28.29 | 430.29K |
| 2025-12-23 | 27.63 | 27.77 | ↑$0.14 (0.51%) | 27.19 | 27.87 | 866.02K |
| 2025-12-22 | 26.45 | 27.92 | ↑$1.47 (5.56%) | 26.17 | 28.64 | 1.45M |
| 2025-12-19 | 26.40 | 26.57 | ↑$0.17 (0.64%) | 26.30 | 27.16 | 3.21M |
| 2025-12-18 | 26.00 | 26.17 | ↑$0.17 (0.65%) | 25.80 | 26.77 | 1.39M |
| 2025-12-17 | 26.80 | 25.60 | ↓$1.20 (-4.48%) | 25.53 | 27.87 | 1.46M |
| 2025-12-16 | 26.55 | 26.76 | ↑$0.22 (0.81%) | 26.37 | 27.38 | 1.34M |
| 2025-12-15 | 27.47 | 26.83 | ↓$0.64 (-2.33%) | 26.56 | 28.10 | 1.88M |
| 2025-12-12 | 27.50 | 27.36 | ↓$0.14 (-0.49%) | 26.83 | 27.91 | 1.56M |
| 2025-12-11 | 27.25 | 27.51 | ↑$0.26 (0.95%) | 27.00 | 28.09 | 1.40M |
| 2025-12-10 | 26.32 | 27.40 | ↑$1.08 (4.10%) | 25.86 | 28.28 | 1.64M |
| 2025-12-09 | 26.66 | 26.48 | ↓$0.18 (-0.68%) | 26.12 | 27.13 | 1.12M |
| 2025-12-08 | 27.55 | 27.10 | ↓$0.45 (-1.63%) | 26.77 | 28.14 | 1.53M |
| 2025-12-05 | 28.79 | 27.09 | ↓$1.70 (-5.90%) | 27.00 | 28.87 | 2.14M |
| 2025-12-04 | 26.39 | 28.91 | ↑$2.52 (9.55%) | 26.35 | 29.16 | 2.79M |
| 2025-12-03 | 23.48 | 26.74 | ↑$3.26 (13.88%) | 23.30 | 26.85 | 2.66M |
| 2025-12-02 | 24.03 | 23.37 | ↓$0.66 (-2.75%) | 23.34 | 24.38 | 1.57M |
| 2025-12-01 | 24.78 | 24.05 | ↓$0.73 (-2.95%) | 24.00 | 25.24 | 1.85M |
| 2025-11-28 | 25.11 | 25.33 | ↑$0.22 (0.88%) | 24.57 | 25.56 | 837.30K |
| 2025-11-26 | 24.97 | 25.03 | ↑$0.06 (0.24%) | 24.38 | 25.26 | 1.37M |
| 2025-11-25 | 23.49 | 24.69 | ↑$1.21 (5.13%) | 23.33 | 25.25 | 3.63M |
| 2025-11-24 | 22.40 | 23.62 | ↑$1.22 (5.45%) | 22.30 | 23.88 | 4.10M |
| 2025-11-21 | 20.51 | 22.21 | ↑$1.70 (8.29%) | 20.39 | 22.48 | 1.95M |
| 2025-11-20 | 21.40 | 20.60 | ↓$0.80 (-3.74%) | 20.23 | 22.27 | 1.62M |
| 2025-11-19 | 22.00 | 20.98 | ↓$1.02 (-4.64%) | 20.96 | 22.47 | 1.65M |
| 2025-11-18 | 21.76 | 21.92 | ↑$0.16 (0.74%) | 21.26 | 22.56 | 1.60M |
| 2025-11-17 | 21.15 | 22.02 | ↑$0.87 (4.10%) | 20.80 | 22.72 | 2.03M |
| 2025-11-14 | 20.98 | 21.72 | ↑$0.74 (3.55%) | 20.76 | 22.14 | 2.20M |
| 2025-11-13 | 21.61 | 21.66 | ↑$0.05 (0.23%) | 21.16 | 24.08 | 3.65M |
| 2025-11-12 | 22.19 | 21.87 | ↓$0.32 (-1.44%) | 21.55 | 22.66 | 1.79M |
Create an account or log in to view more rows.
$BEAM Algorithms are playing games
$BEAM i need more
$BEAM somebody knows something
$BEAM gap it slap it ask it !
$BEAM PT?
$BEAM Sleep well my bulls
sleep well
$BEAM more shorts the better idc
$BEAM Very bullish action
$BEAM Wish I shorted
$BEAM I already know
tomorrow the bulls going to say "next week" just like every week.