Loading live market data…

Beam Therapeutics Inc.

NASDAQ:BEAM

$30.89 USD

-$0.11 (-0.35%)

Volume
2.01M
Average Volume
2.29M
Market Capitalization
$3.18B
P/E Ratio
-48.27
Dividend Yield
0.00%
Price Target
$41.00
Year High
$38.26
Year Low
$15.60
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$16.99
Date Opening Price Closing Price %Chg Volume
2026-07-14 $31.39 $30.89 -1.59% 2.01M
2026-07-13 $31.69 $31.00 -2.18% 2.86M
2026-07-10 $35.64 $32.68 -8.31% 2.83M
2026-07-09 $36.65 $35.82 -2.26% 2.51M
2026-07-08 $36.43 $36.88 1.24% 3.93M
2026-07-07 $36.62 $37.92 3.55% 3.94M
2026-07-06 $34.82 $35.32 1.44% 2.4M
2026-07-02 $33.82 $34.79 2.87% 2.32M
2026-07-01 $34.64 $33.48 -3.35% 2.17M
2026-06-30 $34.85 $34.32 -1.52% 1.67M
2026-06-29 $35.01 $34.95 -0.17% 2.89M
2026-06-26 $33.64 $34.81 3.48% 4.79M
2026-06-25 $34.12 $33.93 -0.56% 2.16M
2026-06-24 $33.51 $33.90 1.16% 3.04M
2026-06-23 $35.26 $33.20 -5.84% 3.6M
2026-06-22 $34.91 $35.53 1.78% 2.6M
2026-06-18 $33.58 $34.14 1.67% 3.51M
2026-06-17 $31.05 $32.48 4.61% 2.17M
2026-06-16 $31.12 $30.99 -0.42% 1.21M
2026-06-15 $29.74 $31.12 4.64% 2.9M
2026-06-12 $29.46 $29.03 -1.46% 1.59M
2026-06-11 $29.75 $29.41 -1.14% 1.93M
2026-06-10 $30.18 $29.49 -2.29% 1.53M
2026-06-09 $30.80 $30.47 -1.07% 1.57M
2026-06-08 $30.01 $29.78 -0.77% 1.31M
2026-06-05 $32.57 $29.40 -9.73% 2.37M
2026-06-04 $29.90 $32.84 9.83% 4.39M
2026-06-03 $28.71 $29.55 2.93% 1.16M
2026-06-02 $30.34 $28.96 -4.55% 1.77M
2026-06-01 $32.17 $31.14 -3.20% 1.65M
2026-05-29 $32.75 $32.93 0.55% 1.8M
2026-05-28 $31.77 $32.80 3.24% 1.8M
2026-05-27 $30.04 $31.89 6.16% 2.73M
2026-05-26 $29.14 $29.79 2.23% 1.41M
2026-05-22 $27.70 $28.64 3.39% 1.33M
2026-05-21 $26.29 $27.67 5.25% 1.98M
2026-05-20 $26.64 $27.11 1.76% 2.14M
2026-05-19 $26.65 $26.33 -1.20% 1.49M
2026-05-18 $27.98 $26.81 -4.18% 2M
2026-05-15 $28.73 $27.93 -2.78% 2.01M
2026-05-14 $31.93 $29.53 -7.52% 2.42M
2026-05-13 $31.00 $31.85 2.74% 2.82M
2026-05-12 $31.58 $31.58 0.00% 1.44M
2026-05-11 $32.75 $31.75 -3.05% 2.41M
2026-05-08 $31.71 $32.32 1.92% 2.85M
2026-05-07 $31.72 $31.47 -0.79% 1.76M
2026-05-06 $29.11 $32.34 11.10% 2.19M
2026-05-05 $30.67 $28.90 -5.77% 2.05M
2026-05-04 $30.68 $30.08 -1.96% 2.17M
2026-05-01 $30.11 $30.70 1.96% 1.46M
2026-04-30 $29.51 $30.33 2.78% 1.44M
2026-04-29 $30.03 $29.38 -2.16% 1.75M
2026-04-28 $28.94 $30.56 5.60% 2.47M
2026-04-27 $27.43 $29.17 6.34% 3.15M
2026-04-24 $30.17 $27.11 -10.14% 4.71M
2026-04-23 $31.76 $30.16 -5.04% 2.69M
2026-04-22 $31.30 $31.69 1.25% 1.67M
2026-04-21 $31.04 $30.69 -1.13% 1.75M
2026-04-20 $30.94 $31.19 0.81% 1.26M
2026-04-17 $31.64 $31.39 -0.79% 1.94M
2026-04-16 $30.97 $30.33 -2.07% 1.71M
2026-04-15 $30.32 $30.68 1.19% 1.85M
2026-04-14 $31.07 $30.30 -2.48% 2.19M
2026-04-13 $27.60 $30.18 9.35% 3.35M
2026-04-10 $26.49 $27.43 3.55% 2M
2026-04-09 $25.33 $26.33 3.95% 2.01M
2026-04-08 $25.92 $25.44 -1.85% 1.85M
2026-04-07 $24.23 $24.49 1.07% 1.9M
2026-04-06 $24.69 $24.23 -1.86% 1.3M
2026-04-02 $23.52 $24.66 4.85% 1.85M
2026-04-01 $24.02 $24.22 0.83% 2.09M
2026-03-31 $22.30 $23.83 6.86% 2.39M
2026-03-30 $22.30 $21.90 -1.79% 2.26M
2026-03-27 $23.46 $22.19 -5.41% 2.63M
2026-03-26 $23.15 $23.62 2.03% 2.3M
2026-03-25 $24.40 $23.12 -5.25% 5.33M
2026-03-24 $24.73 $23.95 -3.15% 1.59M
2026-03-23 $25.34 $25.17 -0.67% 1.3M
2026-03-20 $25.06 $24.63 -1.72% 3.1M
2026-03-19 $24.86 $25.17 1.25% 1.41M
2026-03-18 $25.50 $25.32 -0.71% 1.69M
2026-03-17 $25.38 $25.83 1.77% 1.34M
2026-03-16 $25.69 $25.49 -0.78% 1.48M
2026-03-13 $26.00 $25.16 -3.23% 1.66M
2026-03-12 $25.27 $25.59 1.27% 2.68M
2026-03-11 $25.88 $26.08 0.77% 1.39M
2026-03-10 $27.40 $26.08 -4.82% 1.34M
2026-03-09 $26.06 $27.62 5.99% 1.24M
2026-03-06 $24.60 $26.54 7.89% 1.61M
2026-03-05 $26.71 $25.52 -4.46% 2.09M