NASDAQ:BEAM | Historical Stock Price | Beam Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.81$21.85$34.55$54.65$86.44$136.722020-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.64$81.64936,200——
2020-12-30$82.52$82.521,505,400——
2020-12-29$88.67$88.671,224,800——
2020-12-28$95.63$95.631,011,300——
2020-12-24$87.84$87.84308,500——
2020-12-23$90.65$90.65831,900——
2020-12-22$88.52$88.521,408,400——
2020-12-21$89.14$89.142,004,200——
2020-12-18$72.35$72.353,281,000——
2020-12-17$72.10$72.10860,200——
2020-12-16$72.15$72.151,596,400——
2020-12-15$77.70$77.70997,400——
2020-12-14$83.91$83.91852,700——
2020-12-11$78.35$78.35676,000——
2020-12-10$77.50$77.501,156,800——
2020-12-09$72.84$72.84828,600——
2020-12-08$75.26$75.261,018,500——
2020-12-07$67.68$67.68984,600——
2020-12-04$60.06$60.06773,700——
2020-12-03$58.48$58.48410,000——
2020-12-02$57.22$57.22589,200——
2020-12-01$54.86$54.86936,700——
2020-11-30$50.00$50.00731,500——
2020-11-27$47.66$47.66645,100——
2020-11-25$44.69$44.69599,700——
2020-11-24$41.56$41.56390,800——
2020-11-23$42.47$42.47398,300——
2020-11-20$41.63$41.63595,200——
2020-11-19$39.52$39.52423,200——
2020-11-18$37.82$37.82334,000——
2020-11-17$38.29$38.29400,200——
2020-11-16$36.88$36.88435,200——
2020-11-13$36.42$36.42425,900——
2020-11-12$34.34$34.341,123,300——
2020-11-11$37.86$37.861,115,800——
2020-11-10$37.68$37.68416,100——
2020-11-09$36.93$36.93438,000——
2020-11-06$36.13$36.13344,400——
2020-11-05$36.59$36.59287,600——
2020-11-04$35.21$35.21457,000——
2020-11-03$34.07$34.07654,700——
2020-11-02$34.65$34.65676,000——
2020-10-30$34.17$34.17720,900——
2020-10-29$36.31$36.31396,600——
2020-10-28$36.11$36.11673,500——
2020-10-27$38.28$38.28626,400——
2020-10-26$35.69$35.69990,500——
2020-10-23$37.89$37.891,117,700——
2020-10-22$35.51$35.511,608,800——
2020-10-21$29.69$29.69469,200——
2020-10-20$30.54$30.54338,600——
2020-10-19$31.88$31.88317,100——
2020-10-16$32.61$32.61812,200——
2020-10-15$32.92$32.92858,400——
2020-10-14$28.33$28.33277,900——
2020-10-13$28.89$28.89248,100——
2020-10-12$28.50$28.50340,500——
2020-10-09$29.41$29.41317,200——
2020-10-08$28.50$28.50374,500——
2020-10-07$28.67$28.67567,300——
2020-10-06$27.39$27.39971,500——
2020-10-05$23.85$23.85802,100——
2020-10-02$22.24$22.24824,700——
2020-10-01$24.44$24.442,871,900——
2020-09-30$24.62$24.62616,200——
2020-09-29$24.72$24.72787,600——
2020-09-28$26.88$26.88226,600——
2020-09-25$26.76$26.76165,300——
2020-09-24$26.09$26.09214,800——
2020-09-23$26.09$26.09302,400——
2020-09-22$27.80$27.80608,400——
2020-09-21$29.57$29.57635,500——
2020-09-18$29.45$29.453,838,600——
2020-09-17$28.39$28.39643,200——
2020-09-16$28.78$28.78684,800——
2020-09-15$27.87$27.87504,400——
2020-09-14$27.26$27.26604,900——
2020-09-11$25.65$25.65361,600——
2020-09-10$25.73$25.73471,200——
2020-09-09$25.16$25.16438,600——
2020-09-08$22.47$22.47553,500——
2020-09-04$21.83$21.831,295,100——
2020-09-03$23.93$23.93602,600——
2020-09-02$26.20$26.20383,200——
2020-09-01$26.12$26.12509,000——
2020-08-31$25.11$25.11568,700——
2020-08-28$24.94$24.94336,900——
2020-08-27$24.62$24.62313,400——
2020-08-26$25.16$25.16321,400——
2020-08-25$25.84$25.84479,700——
2020-08-24$25.66$25.66736,500——
2020-08-21$26.03$26.03612,700——
2020-08-20$25.34$25.34255,500——
2020-08-19$25.16$25.16801,400——
2020-08-18$25.63$25.63937,500——
2020-08-17$22.80$22.80714,600——
2020-08-14$22.48$22.48538,000——
2020-08-13$22.42$22.42781,500——
2020-08-12$22.28$22.28783,500——
2020-08-11$23.62$23.62438,400——
2020-08-10$24.10$24.10655,000——
2020-08-07$23.47$23.47799,300——
2020-08-06$24.52$24.523,152,800——
2020-08-05$21.28$21.28763,500——
2020-08-04$19.41$19.41610,200——
2020-08-03$19.00$19.00701,500——
2020-07-31$19.34$19.34289,300——
2020-07-30$20.37$20.37192,300——
2020-07-29$20.56$20.56136,400——
2020-07-28$20.82$20.82176,900——
2020-07-27$21.51$21.51231,200——
2020-07-24$21.16$21.16122,100——
2020-07-23$21.91$21.91161,300——
2020-07-22$22.52$22.52128,500——
2020-07-21$22.41$22.41166,900——
2020-07-20$23.20$23.20204,300——
2020-07-17$23.66$23.66159,600——
2020-07-16$23.74$23.74388,900——
2020-07-15$24.42$24.42394,000——
2020-07-14$25.09$25.09628,000——
2020-07-13$25.03$25.03271,800——
2020-07-10$26.73$26.73470,000——
2020-07-09$30.57$30.57341,200——
2020-07-08$29.01$29.01160,700——
2020-07-07$28.61$28.61181,700——
2020-07-06$29.42$29.42320,800——
2020-07-02$28.87$28.87176,400——
2020-07-01$28.51$28.51237,000——
2020-06-30$28.00$28.00236,400——
2020-06-29$27.46$27.46229,000——
2020-06-26$24.95$24.95343,800——
2020-06-25$26.51$26.51126,600——
2020-06-24$26.21$26.21224,700——
2020-06-23$26.36$26.36568,600——
2020-06-22$28.66$28.66556,400——
2020-06-19$27.30$27.301,179,600——
2020-06-18$26.60$26.60628,900——
2020-06-17$25.65$25.65717,800——
2020-06-16$27.00$27.00281,800——
2020-06-15$26.85$26.85419,600——
2020-06-12$24.94$24.94239,800——
2020-06-11$25.50$25.50225,300——
2020-06-10$26.74$26.74190,400——
2020-06-09$27.78$27.78128,600——
2020-06-08$27.76$27.76313,900——
2020-06-05$25.73$25.73209,000——
2020-06-04$27.28$27.28225,600——
2020-06-03$28.13$28.13246,200——
2020-06-02$28.05$28.05236,400——
2020-06-01$26.18$26.18228,000——
2020-05-29$25.55$25.55271,100——
2020-05-28$25.02$25.02244,900——
2020-05-27$24.59$24.59140,500——
2020-05-26$24.32$24.32286,900——
2020-05-22$25.62$25.62321,200——
2020-05-21$26.55$26.55263,300——
2020-05-20$25.58$25.58365,100——
2020-05-19$23.51$23.51311,000——
2020-05-18$21.49$21.49299,100——
2020-05-15$21.41$21.41211,500——
2020-05-14$19.51$19.51271,600——
2020-05-13$21.40$21.40491,400——
2020-05-12$19.95$19.95335,800——
2020-05-11$20.71$20.71433,200——
2020-05-08$16.89$16.8980,000——
2020-05-07$16.84$16.84165,700——
2020-05-06$16.08$16.08150,800——
2020-05-05$16.49$16.49179,900——
2020-05-04$15.76$15.76128,000——
2020-05-01$15.38$15.38185,800——
2020-04-30$15.95$15.95239,900——
2020-04-29$16.89$16.89195,800——
2020-04-28$16.30$16.30221,600——
2020-04-27$16.53$16.53246,700——
2020-04-24$18.15$18.15220,800——
2020-04-23$17.74$17.74213,900——
2020-04-22$16.66$16.66123,700——
2020-04-21$16.10$16.10169,300——
2020-04-20$16.56$16.56345,400——
2020-04-17$15.98$15.98190,800——
2020-04-16$16.17$16.17139,000——
2020-04-15$15.90$15.90125,400——
2020-04-14$17.07$17.07296,400——
2020-04-13$16.10$16.10164,800——
2020-04-09$16.62$16.62179,700——
2020-04-08$16.70$16.70145,300——
2020-04-07$15.81$15.81128,400——
2020-04-06$16.65$16.65177,500——
2020-04-03$16.11$16.11227,200——
2020-04-02$15.26$15.26129,700——
2020-04-01$16.12$16.12173,800——
2020-03-31$18.00$18.00139,600——
2020-03-30$18.00$18.00106,200——
2020-03-27$18.05$18.0595,800——
2020-03-26$19.00$19.00172,100——
2020-03-25$19.60$19.60299,800——
2020-03-24$19.16$19.16222,700——
2020-03-23$18.01$18.01363,900——
2020-03-20$19.40$19.401,920,700——
2020-03-19$16.86$16.86279,100——
2020-03-18$15.21$15.21171,500——
2020-03-17$15.01$15.01304,400——
2020-03-16$13.31$13.31380,900——
2020-03-13$17.38$17.38347,700——
2020-03-12$18.30$18.30411,100——
2020-03-11$21.25$21.25228,700——
2020-03-10$22.50$22.50346,900——
2020-03-09$22.60$22.60178,500——
2020-03-06$23.55$23.55175,900——
2020-03-05$23.81$23.81340,800——
2020-03-04$24.41$24.41281,400——
2020-03-03$23.51$23.51365,700——
2020-03-02$23.02$23.02365,200——
2020-02-28$22.49$22.49157,400——
2020-02-27$22.93$22.93217,000——
2020-02-26$24.45$24.45239,600——
2020-02-25$22.63$22.63361,300——
2020-02-24$24.20$24.20247,700——
2020-02-21$26.09$26.09397,300——
2020-02-20$26.91$26.91249,300——
2020-02-19$28.18$28.18380,800——
2020-02-18$27.80$27.80289,100——
2020-02-14$27.90$27.90821,700——
2020-02-13$29.20$29.201,403,500——
2020-02-12$27.60$27.60862,100——
2020-02-11$24.10$24.10764,300——
2020-02-10$22.10$22.10727,400——
2020-02-07$20.62$20.621,221,500——
2020-02-06$18.75$18.755,873,300——