Beam Therapeutics Inc (BEAM) Historical Stock Data
22.74 ↓0.73 (-3.11%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEAM is down -1.03% a day on average. There have been 10 days where Beam Therapeutics Inc closed green and 20 days where BEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.56 | 22.74 | ↓$0.82 (-3.48%) | 22.63 | 23.85 | 1.11M |
| 2024-04-23 | 24.04 | 23.47 | ↓$0.57 (-2.37%) | 23.44 | 25.47 | 1.40M |
| 2024-04-22 | 24.27 | 24.10 | ↓$0.17 (-0.70%) | 23.21 | 24.27 | 2.43M |
| 2024-04-19 | 24.14 | 23.90 | ↓$0.24 (-0.99%) | 23.64 | 24.94 | 4.54M |
| 2024-04-18 | 24.19 | 24.31 | ↑$0.12 (0.50%) | 24.05 | 24.78 | 1.71M |
| 2024-04-17 | 26.06 | 24.31 | ↓$1.75 (-6.72%) | 24.14 | 26.14 | 1.44M |
| 2024-04-16 | 25.23 | 25.70 | ↑$0.47 (1.86%) | 24.84 | 25.90 | 1.68M |
| 2024-04-15 | 26.20 | 25.70 | ↓$0.50 (-1.91%) | 25.14 | 26.42 | 2.23M |
| 2024-04-12 | 26.99 | 25.93 | ↓$1.06 (-3.93%) | 25.52 | 26.99 | 1.30M |
| 2024-04-11 | 27.49 | 27.27 | ↓$0.22 (-0.80%) | 26.67 | 27.52 | 1.07M |
| 2024-04-10 | 27.52 | 27.06 | ↓$0.46 (-1.67%) | 26.69 | 27.69 | 3.28M |
| 2024-04-09 | 28.86 | 29.32 | ↑$0.46 (1.59%) | 28.20 | 29.34 | 776.41K |
| 2024-04-08 | 28.36 | 28.81 | ↑$0.45 (1.59%) | 28.01 | 28.86 | 850.41K |
| 2024-04-05 | 28.51 | 28.20 | ↓$0.31 (-1.09%) | 28.03 | 28.74 | 1.51M |
| 2024-04-04 | 29.75 | 29.03 | ↓$0.72 (-2.42%) | 28.90 | 30.12 | 0.94M |
| 2024-04-03 | 30.18 | 29.68 | ↓$0.50 (-1.66%) | 29.59 | 30.72 | 1.16M |
| 2024-04-02 | 30.65 | 30.55 | ↓$0.10 (-0.33%) | 30.00 | 31.00 | 1.90M |
| 2024-04-01 | 32.90 | 32.66 | ↓$0.24 (-0.73%) | 31.61 | 32.99 | 1.02M |
| 2024-03-28 | 34.08 | 33.04 | ↓$1.04 (-3.05%) | 32.92 | 34.17 | 1.33M |
| 2024-03-27 | 33.56 | 33.96 | ↑$0.40 (1.19%) | 32.80 | 34.20 | 780.50K |
| 2024-03-26 | 34.31 | 33.22 | ↓$1.09 (-3.18%) | 33.19 | 34.68 | 578.35K |
| 2024-03-25 | 33.67 | 33.69 | ↑$0.02 (0.06%) | 33.35 | 34.35 | 409.67K |
| 2024-03-22 | 34.90 | 33.63 | ↓$1.27 (-3.64%) | 33.38 | 34.99 | 689.03K |
| 2024-03-21 | 35.51 | 34.95 | ↓$0.56 (-1.58%) | 34.50 | 36.75 | 1.15M |
| 2024-03-20 | 34.53 | 34.87 | ↑$0.34 (0.98%) | 33.77 | 35.73 | 1.06M |
| 2024-03-19 | 33.85 | 34.84 | ↑$0.99 (2.92%) | 33.37 | 35.16 | 0.95M |
| 2024-03-18 | 35.40 | 34.07 | ↓$1.34 (-3.77%) | 34.03 | 35.72 | 0.93M |
| 2024-03-15 | 34.04 | 35.41 | ↑$1.37 (4.02%) | 33.50 | 35.45 | 3.02M |
| 2024-03-14 | 37.06 | 34.61 | ↓$2.45 (-6.61%) | 33.85 | 37.42 | 1.79M |
| 2024-03-13 | 35.60 | 37.37 | ↑$1.77 (4.97%) | 35.00 | 37.49 | 1.05M |
Create an account or log in to view more rows.
$BEAM almost time for the running
$BEAM Getting ready for market open.
$BEAM fuck all u greedy bulls
$BEAM almost time for the running
$BEAM PT?
$BEAM who else excited??
$BEAM you wanna be a successful trader close your trades green
$BEAM i need more
$BEAM you wanna be a successful trader close your trades green
$BEAM Bears always win...
Bulls have to be forever bagholders....