Beam Therapeutics Inc (BEAM) Historical Stock Data
25.05 ↑1.47 (6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEAM is up 0.26% a day on average. There have been 13 days where Beam Therapeutics Inc closed green and 17 days where BEAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.60 | 25.05 | ↑$1.45 (6.14%) | 23.18 | 25.43 | 1.19M |
| 2024-11-21 | 24.53 | 23.58 | ↓$0.95 (-3.87%) | 23.33 | 24.71 | 1.01M |
| 2024-11-20 | 25.25 | 24.49 | ↓$0.76 (-3.01%) | 24.39 | 25.87 | 1.21M |
| 2024-11-19 | 23.75 | 25.29 | ↑$1.54 (6.48%) | 23.67 | 25.39 | 1.15M |
| 2024-11-18 | 24.80 | 24.12 | ↓$0.68 (-2.74%) | 23.72 | 25.05 | 1.28M |
| 2024-11-15 | 26.44 | 24.05 | ↓$2.39 (-9.04%) | 23.62 | 26.44 | 2.26M |
| 2024-11-14 | 27.55 | 26.31 | ↓$1.24 (-4.50%) | 26.20 | 27.82 | 0.92M |
| 2024-11-13 | 28.22 | 27.50 | ↓$0.72 (-2.55%) | 27.15 | 28.91 | 822.50K |
| 2024-11-12 | 29.69 | 27.94 | ↓$1.75 (-5.89%) | 27.38 | 30.66 | 1.59M |
| 2024-11-11 | 27.58 | 30.35 | ↑$2.77 (10.04%) | 27.50 | 32.29 | 1.85M |
| 2024-11-08 | 25.88 | 27.06 | ↑$1.18 (4.56%) | 25.68 | 27.38 | 1.27M |
| 2024-11-07 | 26.56 | 26.10 | ↓$0.46 (-1.73%) | 25.60 | 27.17 | 0.93M |
| 2024-11-06 | 26.00 | 26.62 | ↑$0.62 (2.38%) | 25.24 | 27.30 | 2.02M |
| 2024-11-05 | 21.62 | 23.93 | ↑$2.31 (10.68%) | 21.46 | 24.79 | 2.30M |
| 2024-11-04 | 22.75 | 24.36 | ↑$1.61 (7.08%) | 22.52 | 24.95 | 1.39M |
| 2024-11-01 | 22.30 | 22.93 | ↑$0.63 (2.83%) | 22.05 | 23.11 | 778.41K |
| 2024-10-31 | 22.61 | 21.91 | ↓$0.70 (-3.10%) | 21.86 | 22.61 | 1.13M |
| 2024-10-30 | 21.93 | 22.50 | ↑$0.57 (2.60%) | 21.79 | 22.70 | 850.11K |
| 2024-10-29 | 22.35 | 22.17 | ↓$0.18 (-0.81%) | 21.85 | 22.35 | 619.02K |
| 2024-10-28 | 21.90 | 22.35 | ↑$0.45 (2.05%) | 21.68 | 22.74 | 569.39K |
| 2024-10-25 | 22.18 | 21.55 | ↓$0.63 (-2.84%) | 21.50 | 22.32 | 1.96M |
| 2024-10-24 | 22.04 | 22.09 | ↑$0.05 (0.23%) | 21.14 | 22.14 | 0.93M |
| 2024-10-23 | 22.63 | 21.82 | ↓$0.81 (-3.58%) | 21.76 | 22.76 | 1.39M |
| 2024-10-22 | 23.00 | 22.74 | ↓$0.26 (-1.13%) | 22.44 | 23.09 | 0.97M |
| 2024-10-21 | 23.36 | 23.15 | ↓$0.21 (-0.90%) | 22.67 | 23.46 | 1.03M |
| 2024-10-18 | 24.40 | 23.65 | ↓$0.75 (-3.07%) | 23.15 | 24.49 | 1.18M |
| 2024-10-17 | 26.16 | 24.35 | ↓$1.81 (-6.92%) | 23.68 | 26.43 | 1.62M |
| 2024-10-16 | 26.30 | 26.69 | ↑$0.39 (1.48%) | 25.75 | 27.42 | 1.47M |
| 2024-10-15 | 26.60 | 26.34 | ↓$0.26 (-0.98%) | 25.98 | 26.87 | 876.97K |
| 2024-10-14 | 24.65 | 26.59 | ↑$1.94 (7.87%) | 24.53 | 26.88 | 1.37M |
Create an account or log in to view more rows.
$BEAM bear trap
$BEAM Momentum is building...
$BEAM rubbish
$BEAM hot damn <3
$BEAM in it to win it
$BEAM bounce it!!
$BEAM Good night bears!
$BEAM when's the offering?
$BEAM almost time for the running
$BEAM Getting ready for market open.