Canada markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.62+0.83 (+3.49%)
At close: 04:00PM EDT
24.75 +0.13 (+0.53%)
After hours: 07:58PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202423.7624.8623.2424.6224.621,166,600
May 16, 202424.0424.6023.3523.7923.79684,000
May 15, 202424.8125.6423.9724.1124.11902,400
May 14, 202424.8826.1523.6623.8123.811,437,700
May 13, 202421.8224.1221.8124.0224.021,766,500
May 10, 202422.7822.8921.1821.2621.261,366,600
May 09, 202422.2422.8222.0222.5422.541,185,400
May 08, 202421.7122.2621.6322.2422.241,020,200
May 07, 202422.7622.9321.6722.5322.531,287,400
May 06, 202423.3423.7122.6622.7822.78926,200
May 03, 202423.6424.6022.9423.1323.131,226,200
May 02, 202422.0823.0622.0022.7222.721,102,700
May 01, 202421.2722.8321.0121.7421.741,498,100
Apr 30, 202421.5621.9121.0821.2221.221,448,200
Apr 29, 202421.7522.6821.5222.0522.05912,400
Apr 26, 202421.7421.9521.1121.3821.381,242,900
Apr 25, 202422.0022.5520.8421.6021.601,742,600
Apr 24, 202423.5623.8522.6322.7422.741,110,300
Apr 23, 202424.0425.4723.4423.4723.471,400,100
Apr 22, 202424.2724.2723.2024.1024.102,434,600
Apr 19, 202424.1424.9423.6423.9023.904,505,300
Apr 18, 202424.1924.7824.0524.3124.311,714,200
Apr 17, 202426.0626.1424.1424.3124.311,443,200
Apr 16, 202425.2325.9024.8425.7025.701,676,000
Apr 15, 202426.2026.4225.1425.7025.702,234,300
Apr 12, 202426.9926.9925.5225.9325.931,299,100
Apr 11, 202427.4927.5126.6727.2727.271,069,200
Apr 10, 202427.5227.6926.6927.0627.063,284,000
Apr 09, 202428.8629.3428.2029.3229.32776,300
Apr 08, 202428.3628.8628.0128.8128.81850,400
Apr 05, 202428.5128.7428.0328.2028.201,505,900
Apr 04, 202429.7530.1228.9029.0329.03944,200
Apr 03, 202430.1830.7229.5929.6829.681,165,500
Apr 02, 202430.6531.0030.0030.5530.551,896,100
Apr 01, 202432.9032.9931.6132.6632.661,016,700
Mar 28, 202434.0834.1732.9233.0433.041,329,100
Mar 27, 202433.5634.1932.8033.9633.96780,500
Mar 26, 202434.3134.6833.1933.2233.22578,300
Mar 25, 202433.6734.3533.3533.6933.69409,700
Mar 22, 202434.9034.9933.3833.6333.63689,000
Mar 21, 202435.5136.7534.5034.9534.951,154,800
Mar 20, 202434.5335.7333.7734.8734.871,063,100
Mar 19, 202433.8535.1633.3734.8434.84947,500
Mar 18, 202435.4035.7234.0334.0634.06930,500
Mar 15, 202434.0435.4533.5135.4135.413,022,000
Mar 14, 202437.0637.4233.8534.6134.611,792,100
Mar 13, 202435.6037.4935.0037.3737.371,053,600
Mar 12, 202437.2337.2335.3335.8035.802,016,500
Mar 11, 202437.1038.3736.3336.5736.57957,700
Mar 08, 202437.9138.9936.8837.5337.53734,200
Mar 07, 202438.4339.1436.7836.9636.96924,600
Mar 06, 202439.7640.0837.5138.2838.281,041,700
Mar 05, 202437.1338.8637.1038.5138.511,057,000
Mar 04, 202440.4840.6538.0338.2438.241,061,300
Mar 01, 202440.0141.2639.1139.8439.841,502,900
Feb 29, 202445.0045.0538.9239.4939.492,390,200
Feb 28, 202444.8545.7942.6543.6143.612,291,900
Feb 27, 202439.7549.5038.5245.0745.077,426,800
Feb 26, 202433.8536.0233.7835.8035.801,476,600
Feb 23, 202433.3634.6633.2833.9933.991,008,500
Feb 22, 202431.8433.8731.4033.5433.541,224,100
Feb 21, 202431.2232.1630.6831.7631.76803,600
Feb 20, 202432.3533.1431.3331.8031.80869,700
Feb 16, 202432.4033.7532.2632.9032.901,429,800
Feb 15, 202431.9134.2231.7033.0233.021,864,300
Feb 14, 202430.8431.7129.7531.2931.292,598,000
Feb 13, 202431.1531.6129.5229.9829.982,194,600
Feb 12, 202428.7533.5628.7533.4033.402,547,200
Feb 09, 202428.4529.5428.0329.0529.05923,900
Feb 08, 202427.5528.4527.3528.1128.11744,100
Feb 07, 202427.7627.8526.8427.5727.57703,800
Feb 06, 202425.8627.9625.3627.8827.881,058,200
Feb 05, 202425.2326.0624.1425.9325.931,135,200
Feb 02, 202425.4626.2824.0125.9225.921,373,400
Feb 01, 202424.5626.7824.0826.4326.431,322,400
Jan 31, 202425.5826.0324.2724.4024.401,456,700
Jan 30, 202428.1028.1025.7925.8425.841,582,500
Jan 29, 202426.0528.5024.6528.2928.292,134,400
Jan 26, 202425.2325.6124.1824.2924.29839,000
Jan 25, 202425.0625.8624.7724.9224.92762,500
Jan 24, 202425.4725.6924.7324.7624.76959,700
Jan 23, 202425.2525.4824.3225.0025.004,643,300
Jan 22, 202424.0225.7523.8224.7624.761,150,800
Jan 19, 202423.4623.9922.7523.6923.69748,400
Jan 18, 202424.3924.4023.0823.4623.46665,800
Jan 17, 202424.3424.7823.5624.1324.13787,500
Jan 16, 202425.2825.6924.4125.1025.10902,300
Jan 12, 202426.2627.0825.4825.6025.60993,200
Jan 11, 202426.4126.6625.7926.0826.081,267,000
Jan 10, 202427.8428.0526.5127.0827.081,124,100
Jan 09, 202427.4328.5427.1227.9627.961,221,700
Jan 08, 202425.8428.1025.3827.8627.861,198,800
Jan 05, 202425.6526.2324.9026.0726.071,019,500
Jan 04, 202425.7926.4425.5026.0226.02565,800
Jan 03, 202426.8026.9025.5025.8225.82776,200
Jan 02, 202426.9528.7726.0727.4127.41947,400
Dec 29, 202329.3529.5027.1327.2227.221,327,400
Dec 28, 202329.1029.8928.5629.4329.431,186,100
Dec 27, 202330.1830.6228.6829.0829.081,232,200
Dec 26, 202329.9030.4029.4329.8229.821,140,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...