Beam Therapeutics Stock Price History
NASDAQ: BEAMHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
25.70+1.10 (+4.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BEAM price history at a glance
The price history for Beam Therapeutics (BEAM) on this page begins on February 3, 2020, when the stock closed at $20.62; it most recently closed at $24.60 on October 5, 2026. The highest price in this record is $138.52, reached on June 28, 2021; the latest close is 82.2% below that peak. Across the 5 complete calendar years in the table, BEAM finished higher in 1 and lower in 4. Its best year was 2025 (+6.9%) and its worst was 2022 (-50.9%).
Over roughly 7 years the share price changed +19.3%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, BEAM has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $138.52
- Date of high
- Jun 28, 2021
- Low since 2020
- $13.00
- Date of low
- Mar 16, 2020
- 52-week high
- $38.26
- 52-week low
- $20.23
- IPO year
- 2020
- Last close
- $25.70
BEAM returns
1 week
+4.90%
1 month
+2.09%
3 months
-21.36%
6 months
-6.31%
Year to date
-7.29%
1 year
-7.79%
3 years
+10.51%
5 years
-73.59%
BEAM price return, excluding dividends.
BEAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.60 | -9.36% |
| 2025 | 27.14 | +6.93% |
| 2024 | 25.38 | -6.76% |
| 2023 | 27.22 | -30.40% |
| 2022 | 39.11 | -50.92% |
| 2021 | 79.69 | -2.39% |
| 2020* | 81.64 | +295.93% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BEAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.72 | 26.23 | 24.55 | 25.70 | +4.47% | |
| 24.26 | 24.69 | 23.91 | 24.60 | -0.69% | |
| 24.64 | 25.37 | 24.45 | 24.77 | -1.82% | |
| 26.80 | 26.94 | 24.87 | 25.23 | -1.71% | |
| 24.48 | 26.04 | 23.83 | 25.67 | +4.78% | |
| 25.00 | 25.48 | 24.21 | 24.50 | +0.45% | |
| 24.24 | 24.98 | 23.96 | 24.39 | -0.25% | |
| 24.79 | 25.20 | 24.41 | 24.45 | -0.29% | |
| 23.88 | 24.76 | 23.88 | 24.52 | +1.20% | |
| 24.02 | 24.66 | 23.44 | 24.23 | -0.16% | |
| 24.97 | 24.97 | 23.75 | 24.27 | -1.58% | |
| 23.88 | 24.81 | 23.16 | 24.66 | +1.19% | |
| 25.75 | 26.24 | 24.22 | 24.37 | -6.02% | |
| 25.62 | 26.50 | 25.07 | 25.93 | +2.65% | |
| 25.45 | 25.66 | 24.83 | 25.26 | +1.24% | |
| 24.92 | 25.18 | 24.26 | 24.95 | +1.13% | |
| 24.28 | 25.50 | 24.05 | 24.67 | +6.80% | |
| 23.41 | 23.65 | 22.67 | 23.10 | -0.52% | |
| 23.82 | 23.84 | 22.86 | 23.22 | -3.73% | |
| 24.02 | 24.93 | 23.99 | 24.12 | +0.54% | |
| 24.64 | 24.76 | 23.95 | 23.99 | -1.56% | |
| 24.76 | 24.89 | 23.98 | 24.37 | -3.20% | |
| 26.70 | 26.70 | 25.11 | 25.18 | -6.17% | |
| 26.76 | 27.30 | 25.04 | 26.83 | -9.54% | |
| 28.91 | 29.97 | 28.91 | 29.66 | +0.68% | |
| 29.49 | 29.65 | 28.02 | 29.46 | +0.58% | |
| 29.27 | 30.18 | 28.23 | 29.29 | +0.93% | |
| 28.82 | 29.56 | 28.70 | 29.02 | -1.39% | |
| 28.82 | 29.82 | 28.33 | 29.43 | +0.38% | |
| 29.53 | 30.50 | 29.01 | 29.32 | -3.81% | |
| 30.14 | 30.82 | 29.72 | 30.48 | +0.96% | |
| 30.96 | 31.02 | 29.76 | 30.19 | -2.71% | |
| 28.94 | 31.48 | 28.78 | 31.03 | +9.53% | |
| 29.25 | 29.35 | 28.23 | 28.33 | -4.81% | |
| 28.74 | 30.50 | 28.61 | 29.76 | +4.83% | |
| 28.08 | 29.10 | 26.98 | 28.39 | -2.34% | |
| 28.41 | 29.16 | 27.64 | 29.07 | +9.41% | |
| 26.18 | 26.93 | 26.00 | 26.57 | -1.96% | |
| 26.52 | 27.24 | 26.40 | 27.10 | +1.31% | |
| 26.64 | 26.88 | 25.71 | 26.75 | +0.91% | |
| 27.26 | 27.49 | 26.26 | 26.51 | -0.75% | |
| 27.00 | 27.31 | 26.62 | 26.71 | -0.52% | |
| 27.45 | 27.57 | 26.53 | 26.85 | -1.58% | |
| 27.46 | 27.95 | 27.11 | 27.28 | -0.73% | |
| 27.71 | 28.35 | 27.13 | 27.48 | +0.84% | |
| 26.71 | 27.99 | 26.56 | 27.25 | +0.66% | |
| 28.42 | 28.47 | 26.62 | 27.07 | -4.51% | |
| 26.73 | 28.42 | 26.42 | 28.35 | +9.42% | |
| 25.55 | 26.25 | 24.67 | 25.91 | +1.53% | |
| 26.83 | 26.93 | 25.36 | 25.52 | -3.66% | |
| 26.03 | 26.52 | 25.37 | 26.49 | +1.81% | |
| 26.19 | 27.02 | 25.65 | 26.02 | -1.03% | |
| 25.00 | 26.30 | 24.67 | 26.29 | +4.87% | |
| 25.45 | 26.11 | 25.04 | 25.07 | -0.12% | |
| 26.22 | 26.41 | 24.85 | 25.10 | -3.13% | |
| 26.00 | 26.66 | 25.68 | 25.91 | -2.74% | |
| 26.92 | 27.17 | 26.47 | 26.64 | -2.38% | |
| 26.50 | 27.77 | 26.10 | 27.29 | +3.65% | |
| 27.75 | 28.13 | 26.19 | 26.33 | -4.36% | |
| 27.37 | 28.51 | 27.10 | 27.53 | -3.03% | |
| 30.11 | 30.25 | 27.92 | 28.39 | -7.94% | |
| 30.54 | 31.30 | 30.15 | 30.84 | -0.16% | |
| 31.39 | 31.55 | 29.90 | 30.89 | -0.35% | |
| 31.69 | 32.19 | 30.78 | 31.00 | -5.14% | |
| 35.64 | 35.64 | 31.34 | 32.68 | -8.77% | |
| 36.65 | 37.78 | 35.32 | 35.82 | -2.87% | |
| 36.43 | 37.44 | 35.00 | 36.88 | -2.74% | |
| 36.62 | 38.26 | 34.40 | 37.92 | +7.36% | |
| 34.82 | 37.30 | 33.73 | 35.32 | +1.52% | |
| 33.82 | 35.74 | 33.64 | 34.79 | +3.91% | |
| 34.64 | 35.81 | 32.84 | 33.48 | -2.45% | |
| 34.85 | 36.06 | 33.62 | 34.32 | -1.80% | |
| 35.01 | 36.75 | 34.50 | 34.95 | +0.40% | |
| 33.64 | 35.95 | 33.30 | 34.81 | +2.59% | |
| 34.12 | 35.50 | 33.21 | 33.93 | +0.09% | |
| 33.51 | 36.00 | 33.51 | 33.90 | +2.11% | |
| 35.26 | 36.67 | 32.79 | 33.20 | -6.56% | |
| 34.91 | 36.88 | 34.82 | 35.53 | +4.07% | |
| 33.58 | 34.35 | 32.66 | 34.14 | +5.11% | |
| 31.05 | 34.19 | 30.91 | 32.48 | +4.81% | |
| 31.12 | 31.72 | 30.23 | 30.99 | -0.42% | |
| 29.74 | 31.22 | 29.10 | 31.12 | +7.20% | |
| 29.46 | 30.50 | 28.67 | 29.03 | -1.29% | |
| 29.75 | 30.00 | 28.72 | 29.41 | -0.27% | |
| 30.18 | 31.50 | 29.44 | 29.49 | -3.22% | |
| 30.80 | 31.33 | 28.99 | 30.47 | +2.32% | |
| 30.01 | 30.12 | 29.13 | 29.78 | +1.29% | |
| 32.57 | 32.57 | 28.64 | 29.40 | -10.48% | |
| 29.90 | 34.02 | 29.80 | 32.84 | +11.13% | |
| 28.71 | 29.65 | 28.30 | 29.55 | +2.04% | |
| 30.34 | 30.48 | 28.80 | 28.96 | -7.00% | |
| 32.17 | 32.45 | 30.60 | 31.14 | -5.44% | |
| 32.75 | 33.68 | 32.12 | 32.93 | +0.40% | |
| 31.77 | 33.39 | 31.41 | 32.80 | +2.85% | |
| 30.04 | 33.15 | 30.03 | 31.89 | +7.05% | |
| 29.14 | 30.26 | 28.81 | 29.79 | +4.02% | |
| 27.70 | 29.14 | 27.63 | 28.64 | +3.51% | |
| 26.29 | 27.78 | 26.04 | 27.67 | +2.07% | |
| 26.64 | 27.54 | 26.51 | 27.11 | +2.96% | |
| 26.65 | 26.79 | 25.87 | 26.33 | -1.79% | |
| 27.98 | 28.75 | 26.43 | 26.81 | -4.01% | |
| 28.73 | 29.34 | 27.73 | 27.93 | -5.42% | |
| 31.93 | 32.12 | 29.12 | 29.53 | -7.28% | |
| 31.00 | 32.53 | 31.00 | 31.85 | +0.85% | |
| 31.58 | 31.77 | 30.52 | 31.58 | -0.54% | |
| 32.75 | 34.38 | 31.67 | 31.75 | -1.76% | |
| 31.71 | 32.47 | 30.91 | 32.32 | +2.70% | |
| 31.72 | 32.49 | 30.38 | 31.47 | -2.69% | |
| 29.11 | 32.38 | 28.88 | 32.34 | +11.90% | |
| 30.67 | 31.24 | 28.50 | 28.90 | -3.92% | |
| 30.68 | 31.93 | 29.95 | 30.08 | -2.02% | |
| 30.11 | 31.29 | 29.90 | 30.70 | +1.22% | |
| 29.51 | 31.00 | 29.50 | 30.33 | +3.23% | |
| 30.03 | 30.39 | 28.69 | 29.38 | -3.86% | |
| 28.94 | 30.92 | 28.63 | 30.56 | +4.78% | |
| 27.43 | 31.53 | 27.34 | 29.17 | +7.58% | |
| 30.17 | 30.58 | 27.10 | 27.11 | -10.11% | |
| 31.76 | 32.15 | 29.67 | 30.16 | -4.83% | |
| 31.30 | 31.99 | 31.01 | 31.69 | +3.26% | |
| 31.04 | 31.42 | 30.43 | 30.69 | -1.60% | |
| 30.94 | 31.46 | 30.61 | 31.19 | -0.64% | |
| 31.64 | 32.48 | 31.21 | 31.39 | +3.49% | |
| 30.97 | 30.97 | 29.59 | 30.33 | -1.14% | |
| 30.32 | 31.36 | 29.87 | 30.68 | +1.25% | |
| 31.07 | 31.54 | 30.07 | 30.30 | +0.40% | |
| 27.60 | 30.56 | 27.47 | 30.18 | +10.03% | |
| 26.49 | 27.48 | 25.79 | 27.43 | +4.18% | |
| 25.33 | 26.70 | 25.20 | 26.33 | +3.50% | |
| 25.92 | 26.36 | 24.65 | 25.44 | +3.88% | |
| 24.23 | 24.67 | 23.44 | 24.49 | +1.07% | |
| 24.69 | 25.12 | 24.11 | 24.23 | -1.74% | |
| 23.52 | 24.99 | 23.52 | 24.66 | +1.82% | |
| 24.02 | 25.30 | 24.02 | 24.22 | +1.64% | |
| 22.30 | 24.20 | 22.30 | 23.83 | +8.81% | |
| 22.30 | 22.77 | 21.63 | 21.90 | -1.31% | |
| 23.46 | 23.79 | 21.97 | 22.19 | -6.05% | |
| 23.15 | 24.60 | 22.76 | 23.62 | +2.16% | |
| 24.40 | 25.34 | 23.07 | 23.12 | -3.47% | |
| 24.73 | 24.73 | 23.62 | 23.95 | -4.85% | |
| 25.34 | 25.76 | 24.97 | 25.17 | +2.19% | |
| 25.06 | 25.82 | 24.60 | 24.63 | -2.15% | |
| 24.86 | 25.98 | 24.57 | 25.17 | -0.59% | |
| 25.50 | 25.89 | 25.22 | 25.32 | -1.97% | |
| 25.38 | 25.99 | 25.29 | 25.83 | +1.33% | |
| 25.69 | 26.32 | 25.48 | 25.49 | +1.31% | |
| 26.00 | 26.23 | 24.75 | 25.16 | -1.68% | |
| 25.27 | 25.83 | 24.60 | 25.59 | -1.88% | |
| 25.88 | 26.46 | 24.96 | 26.08 | 0.00% | |
| 27.40 | 27.67 | 25.94 | 26.08 | -5.58% | |
| 26.06 | 27.92 | 25.84 | 27.62 | +4.07% | |
| 24.60 | 26.96 | 24.60 | 26.54 | +4.00% | |
| 26.71 | 27.12 | 25.44 | 25.52 | -7.00% | |
| 27.78 | 28.26 | 26.66 | 27.44 | +0.81% | |
| 27.17 | 28.29 | 26.70 | 27.22 | -5.12% | |
| 27.28 | 28.96 | 26.96 | 28.69 | +0.81% | |
| 28.78 | 28.84 | 27.57 | 28.46 | -1.59% | |
| 29.55 | 29.63 | 28.08 | 28.92 | -2.33% | |
| 33.00 | 34.20 | 29.52 | 29.61 | -8.30% | |
| 29.75 | 32.83 | 29.51 | 32.29 | +13.98% | |
| 27.32 | 28.35 | 27.06 | 28.33 | +2.68% | |
| 28.50 | 28.50 | 26.81 | 27.59 | -1.04% | |
| 27.42 | 27.91 | 26.75 | 27.88 | +1.16% | |
| 27.50 | 28.26 | 27.22 | 27.56 | +0.25% | |
| 27.56 | 28.08 | 26.20 | 27.49 | -1.54% | |
| 27.65 | 29.26 | 27.33 | 27.92 | +3.68% | |
| 26.09 | 27.02 | 25.69 | 26.93 | +3.62% | |
| 26.97 | 27.20 | 25.23 | 25.99 | -3.56% | |
| 27.40 | 27.86 | 26.76 | 26.95 | -1.21% | |
| 26.45 | 27.33 | 25.79 | 27.28 | +2.87% | |
| 25.63 | 26.68 | 25.21 | 26.52 | +7.24% | |
| 26.46 | 27.04 | 24.30 | 24.73 | -8.24% | |
| 27.72 | 27.93 | 26.05 | 26.95 | -3.37% | |
| 27.71 | 29.26 | 27.10 | 27.89 | -0.11% | |
| 27.51 | 28.48 | 27.00 | 27.92 | +1.09% | |
| 29.00 | 29.04 | 27.44 | 27.62 | -5.70% | |
| 28.68 | 29.93 | 28.62 | 29.29 | +0.93% | |
| 30.96 | 30.97 | 28.37 | 29.02 | -5.47% | |
| 30.91 | 32.26 | 30.32 | 30.70 | -0.81% | |
| 31.29 | 31.90 | 30.16 | 30.95 | -1.93% | |
| 33.98 | 35.06 | 31.49 | 31.56 | -7.88% | |
| 31.39 | 35.34 | 30.82 | 34.26 | +10.09% | |
| 30.84 | 32.13 | 30.32 | 31.12 | +0.50% | |
| 30.12 | 31.59 | 29.80 | 30.97 | -0.82% | |
| 31.98 | 32.24 | 30.78 | 31.22 | -2.59% | |
| 35.34 | 35.51 | 31.90 | 32.05 | -9.49% | |
| 34.61 | 36.18 | 34.30 | 35.41 | +2.49% | |
| 33.48 | 34.89 | 31.61 | 34.55 | +2.55% | |
| 29.50 | 36.44 | 29.16 | 33.69 | +22.29% | |
| 28.17 | 28.71 | 27.29 | 27.55 | -1.61% | |
| 28.52 | 28.93 | 27.59 | 28.00 | -3.21% | |
| 28.52 | 30.08 | 28.52 | 28.93 | +2.08% | |
| 26.80 | 30.50 | 26.61 | 28.34 | +5.59% | |
| 27.03 | 27.96 | 26.33 | 26.84 | -1.11% | |
| 27.78 | 27.95 | 26.25 | 27.14 | -2.09% | |
| 27.95 | 28.00 | 27.46 | 27.72 | -0.36% | |
| 27.75 | 27.96 | 27.38 | 27.82 | -0.07% | |
| 27.64 | 28.70 | 27.28 | 27.84 | -0.50% | |
| 28.00 | 28.03 | 26.71 | 27.98 | -0.57% | |
| 27.92 | 28.29 | 27.50 | 28.14 | +1.33% | |
| 27.63 | 27.87 | 27.19 | 27.77 | -0.54% | |
| 26.45 | 28.64 | 26.17 | 27.92 | +5.08% | |
| 26.40 | 27.16 | 26.30 | 26.57 | +1.53% | |
| 26.00 | 26.77 | 25.80 | 26.17 | +2.23% | |
| 26.80 | 27.87 | 25.53 | 25.60 | -4.33% | |
| 26.55 | 27.38 | 26.37 | 26.76 | -0.26% | |
| 27.47 | 28.10 | 26.56 | 26.83 | -1.94% | |
| 27.50 | 27.91 | 26.83 | 27.36 | -0.55% | |
| 27.25 | 28.09 | 27.00 | 27.51 | +0.40% | |
| 26.32 | 28.28 | 25.86 | 27.40 | +3.47% | |
| 26.66 | 27.13 | 26.12 | 26.48 | -2.29% | |
| 27.55 | 28.14 | 26.77 | 27.10 | +0.04% | |
| 28.79 | 28.87 | 27.00 | 27.09 | -6.30% | |
| 26.39 | 29.16 | 26.35 | 28.91 | +8.12% | |
| 23.48 | 26.85 | 23.30 | 26.74 | +14.42% | |
| 24.03 | 24.38 | 23.34 | 23.37 | -2.83% | |
| 24.78 | 25.24 | 24.00 | 24.05 | -5.05% | |
| 25.11 | 25.56 | 24.57 | 25.33 | +1.20% | |
| 24.97 | 25.26 | 24.38 | 25.03 | +1.38% | |
| 23.49 | 25.25 | 23.33 | 24.69 | +4.53% | |
| 22.40 | 23.88 | 22.30 | 23.62 | +6.35% | |
| 20.51 | 22.48 | 20.39 | 22.21 | +7.82% | |
| 21.40 | 22.27 | 20.23 | 20.60 | -1.81% | |
| 22.00 | 22.47 | 20.96 | 20.98 | -4.29% | |
| 21.76 | 22.56 | 21.26 | 21.92 | -0.45% | |
| 21.15 | 22.72 | 20.80 | 22.02 | +1.38% | |
| 20.98 | 22.14 | 20.76 | 21.72 | +0.28% | |
| 21.61 | 24.08 | 21.16 | 21.66 | -0.96% | |
| 22.19 | 22.66 | 21.55 | 21.87 | -2.71% | |
| 21.65 | 22.94 | 21.33 | 22.48 | +3.83% | |
| 23.23 | 23.36 | 21.47 | 21.65 | -2.52% | |
| 22.12 | 22.55 | 21.16 | 22.21 | -4.06% | |
| 23.05 | 23.40 | 22.17 | 23.15 | +0.35% | |
| 22.96 | 23.57 | 22.32 | 23.07 | +1.45% | |
| 23.12 | 23.95 | 22.58 | 22.74 | -6.23% | |
| 24.67 | 25.19 | 23.04 | 24.25 | -3.04% | |
| 23.80 | 26.17 | 23.50 | 25.01 | +5.08% | |
| 24.38 | 24.95 | 23.72 | 23.80 | -3.92% | |
| 26.40 | 26.40 | 24.42 | 24.77 | -6.28% | |
| 26.67 | 26.67 | 25.80 | 26.43 | -1.12% | |
| 26.58 | 27.57 | 25.98 | 26.73 | -4.40% | |
| 28.69 | 28.71 | 27.42 | 27.96 | -0.85% | |
| 27.53 | 28.57 | 27.24 | 28.20 | +1.88% | |
| 29.50 | 29.71 | 26.90 | 27.68 | -7.39% | |
| 30.62 | 31.54 | 29.38 | 29.89 | -2.38% | |
| 26.88 | 30.80 | 26.82 | 30.62 | +17.86% | |
| 25.47 | 26.38 | 25.29 | 25.98 | +0.74% | |
| 27.41 | 28.48 | 25.61 | 25.79 | -5.15% | |
| 25.66 | 27.40 | 25.66 | 27.19 | +6.96% | |
| 24.69 | 26.04 | 23.53 | 25.42 | +0.12% | |
| 26.60 | 26.89 | 24.95 | 25.39 | -3.53% | |
| 28.48 | 28.62 | 25.62 | 26.32 | -5.56% | |
| 27.15 | 28.75 | 27.09 | 27.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEAM chart for longer ranges.