22.86
1.21%
-0.27
Beam Therapeutics Inc Stock (BEAM) Price History
The historical daily chart and data for Beam Therapeutics Inc stock (BEAM), show that the latest closing stock price as of May 06, 2024, is $22.86.
- Beam Therapeutics Inc all-time high stock price is $138.52, occurred on July 02, 2021.
- The lowest Beam Therapeutics Inc stock price recorded was $16.95 on October 20, 2023. Since then, Beam Therapeutics Inc's stock price has risen over 34.87% to $22.86 now.
- The 52-week high stock price for BEAM is $49.50, representing a 116.54% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for BEAM is $16.95, indicating a -25.85% decrease from the current share price, occurred on October 20, 2023.
- The closing price of Beam Therapeutics Inc (BEAM) stock in the beginning of 2023 was $82.16. The stock closed the year at $39.11, a loss of over -52.40% for the year.
The table below shows more information about BEAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 06, 2024 | $23.71 | $22.75 | $0.96 | 520,044.0 | -1.17% |
May 03, 2024 | $24.60 | $22.94 | $1.66 | 1,046,407.0 | +1.80% |
May 02, 2024 | $23.06 | $22.00 | $1.06 | 1,049,761.0 | +4.51% |
May 01, 2024 | $22.83 | $21.01 | $1.82 | 1,339,870.0 | +2.45% |
Apr 30, 2024 | $21.91 | $21.07 | $0.83 | 1,426,485.0 | -3.76% |
Apr 29, 2024 | $22.68 | $21.52 | $1.16 | 869,772.0 | +3.13% |
Apr 26, 2024 | $21.95 | $21.11 | $0.84 | 1,090,805.0 | -1.02% |
Apr 25, 2024 | $22.55 | $20.84 | $1.71 | 1,540,140.0 | -5.01% |
Apr 24, 2024 | $23.85 | $22.63 | $1.22 | 984,316.0 | -3.11% |
Apr 23, 2024 | $25.47 | $23.44 | $2.03 | 1,356,398.0 | -2.61% |
Apr 22, 2024 | $24.27 | $23.20 | $1.07 | 1,872,601.0 | +0.84% |
Apr 19, 2024 | $24.94 | $23.64 | $1.30 | 3,344,686.0 | -1.69% |
Apr 18, 2024 | $24.78 | $24.05 | $0.73 | 1,607,102.0 | +0.00% |
Apr 17, 2024 | $26.14 | $24.14 | $2.00 | 1,108,681.0 | -5.41% |
Apr 16, 2024 | $25.90 | $24.84 | $1.06 | 1,466,410.0 | +0.00% |
Apr 15, 2024 | $26.41 | $25.14 | $1.27 | 1,858,073.0 | -0.89% |
Apr 12, 2024 | $26.99 | $25.52 | $1.47 | 1,180,718.0 | -4.91% |
Apr 11, 2024 | $27.52 | $26.67 | $0.845 | 790,079.0 | +0.78% |
Apr 10, 2024 | $27.69 | $26.69 | $1.00 | 3,203,325.0 | -7.71% |
Apr 09, 2024 | $29.34 | $28.20 | $1.14 | 774,048.0 | +1.81% |
Apr 08, 2024 | $28.86 | $28.01 | $0.85 | 672,312.0 | +2.13% |
Beam Therapeutics Inc Stock (BEAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beam Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beam Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beam Therapeutics Inc Stock (BEAM) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $24.60 | $21.01 | $3.59 | 3,956,082.0 | +7.73% |
Apr, 2024 | $32.99 | $20.84 | $12.15 | 31,647,963.0 | -35.77% |
Mar, 2024 | $41.26 | $32.80 | $8.46 | 22,392,033.0 | -16.33% |
Feb, 2024 | $49.50 | $24.01 | $25.49 | 35,271,232.0 | +61.84% |
Jan, 2024 | $28.77 | $22.75 | $6.02 | 25,657,849.0 | -10.36% |
Beam Therapeutics Inc Stock (BEAM) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $30.62 | $24.99 | $5.63 | 26,759,089.0 | -3.06% |
Nov, 2023 | $31.09 | $18.85 | $12.24 | 36,030,802.0 | +32.83% |
Oct, 2023 | $24.00 | $16.95 | $7.05 | 27,776,408.0 | -12.10% |
Sep, 2023 | $26.92 | $22.52 | $4.40 | 18,194,255.0 | +3.75% |
Aug, 2023 | $30.50 | $22.70 | $7.80 | 18,822,500.0 | -24.91% |
Jul, 2023 | $33.16 | $29.77 | $3.39 | 16,916,106.0 | -3.32% |
Jun, 2023 | $35.00 | $31.22 | $3.78 | 16,068,595.0 | +0.09% |
May, 2023 | $37.47 | $29.76 | $7.71 | 19,226,575.0 | +3.87% |
Apr, 2023 | $32.82 | $28.62 | $4.20 | 16,529,200.0 | +0.29% |
Mar, 2023 | $40.87 | $29.59 | $11.28 | 25,417,375.0 | -23.91% |
Feb, 2023 | $50.74 | $38.19 | $12.55 | 16,893,466.0 | -7.39% |
Jan, 2023 | $46.00 | $36.66 | $9.34 | 15,035,304.0 | +11.10% |
Beam Therapeutics Inc Stock (BEAM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $51.60 | $36.33 | $15.27 | 17,573,713.0 | -15.33% |
Nov, 2022 | $54.30 | $34.71 | $19.59 | 17,469,632.0 | +4.83% |
Oct, 2022 | $52.20 | $41.42 | $10.78 | 16,363,004.0 | -7.51% |
Sep, 2022 | $61.40 | $45.89 | $15.51 | 22,717,505.0 | -12.75% |
Aug, 2022 | $73.27 | $49.68 | $23.59 | 31,064,079.0 | -13.31% |
Jul, 2022 | $70.49 | $38.32 | $32.17 | 22,965,332.0 | +62.70% |
Jun, 2022 | $44.07 | $28.04 | $16.03 | 29,215,853.0 | +10.03% |
May, 2022 | $44.36 | $27.77 | $16.59 | 32,109,345.0 | -6.26% |
Apr, 2022 | $63.48 | $36.30 | $27.17 | 22,804,921.0 | -34.50% |
Mar, 2022 | $80.00 | $52.78 | $27.22 | 23,262,847.0 | -26.87% |
Feb, 2022 | $79.74 | $57.32 | $22.42 | 16,649,917.0 | +13.21% |
Jan, 2022 | $82.62 | $56.58 | $26.04 | 23,367,013.0 | -13.15% |
Cap:
|
Volume (24h):