Skip to main content
BEAM logo

Beam Therapeutics Inc.

BEAMNASDAQHealthcareBiotechnology

$24.73Today:- (-)1Y −4.11%

As of Oct 15, 2026 close

Market cap
$2.58B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.23$38.26
Volume (live)
-
Avg. volume (3M)
1.97M

Beam Therapeutics (BEAM) Historical Stock Prices

Analyze Beam Therapeutics (BEAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beam Therapeutics (BEAM) Interactive Price Chart

Interactive historical price chart showing Beam Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

BEAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BEAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202623.5124.9823.2024.7324.731.78M
Oct 14, 202624.1324.2623.2823.6523.651.66M
Oct 13, 202624.8824.9324.0824.4324.431.67M
Oct 12, 202625.6326.0924.9325.1325.131.41M
Oct 9, 202624.7226.2324.5525.7025.701.73M
Oct 8, 202624.2624.6923.9124.6024.602.42M
Oct 7, 202624.6425.3724.4524.7724.772.34M
Oct 6, 202626.8026.9424.8625.2325.232.51M
Oct 5, 202624.4826.0423.8325.6725.672.00M
Oct 2, 202625.0025.4824.2124.5024.501.50M
Oct 1, 202624.2424.9823.9524.3924.391.69M
Sep 30, 202624.7925.2024.4124.4524.451.56M
Sep 29, 202623.8824.7623.8824.5224.521.63M
Sep 28, 202624.0224.6623.4424.2324.231.22M
Sep 25, 202624.9724.9723.7524.2724.271.18M
Sep 24, 202623.8824.8123.1624.6624.662.28M
Sep 23, 202625.7526.2424.2224.3724.371.89M
Sep 22, 202625.6226.5025.0725.9325.931.99M
Sep 21, 202625.4525.6624.8325.2625.261.70M
Sep 18, 202624.9225.1824.2624.9524.952.29M
Sep 17, 202624.2825.5024.0524.6724.672.42M
Sep 16, 202623.4123.6522.6723.1023.101.82M
Sep 15, 202623.8223.8422.8623.2223.222.47M
Sep 14, 202624.0224.9323.9924.1224.121.46M
Sep 11, 202624.6424.7623.9523.9923.991.19M
Sep 10, 202624.7624.8923.9824.3724.371.97M
Sep 9, 202626.7026.7025.1125.1825.182.84M
Sep 8, 202626.7627.3025.0426.8326.836.17M
Sep 4, 202628.9129.9728.9129.6629.661.17M
Sep 3, 202629.4929.6528.0229.4629.461.27M
Sep 2, 202629.2730.1828.2329.2929.291.29M
Sep 1, 202628.8229.5628.7029.0229.02886.44K
Aug 31, 202628.8229.8228.3329.4329.431.26M
Aug 28, 202629.5330.5029.0129.3229.321.33M
Aug 27, 202630.1430.8229.7230.4830.481.27M
Aug 26, 202630.9631.0229.7630.1930.191.38M
Aug 25, 202628.9431.4828.7831.0331.031.88M
Aug 24, 202629.2529.3528.2328.3328.331.24M
Aug 21, 202628.7430.5028.6129.7629.762.41M
Aug 20, 202628.0829.1026.9828.3928.392.34M
Aug 19, 202628.4129.1627.6429.0729.073.10M
Aug 18, 202626.1826.9326.0026.5726.571.19M
Aug 17, 202626.5227.2426.4027.1027.101.47M
Aug 14, 202626.6426.8825.7126.7526.751.23M
Aug 13, 202627.2627.4926.2626.5126.512.00M
Aug 12, 202627.0027.3126.6226.7126.711.46M
Aug 11, 202627.4527.5726.5326.8526.851.33M
Aug 10, 202627.4627.9527.1127.2827.281.25M
Aug 7, 202627.7128.3527.1327.4827.481.32M
Aug 6, 202626.7127.9926.5627.2527.251.17M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.