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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.69$79.69283,000——
2021-12-30$81.63$81.63319,300——
2021-12-29$79.03$79.03324,000——
2021-12-28$78.50$78.50399,600——
2021-12-27$80.20$80.20473,100——
2021-12-23$86.50$86.50293,600——
2021-12-22$85.73$85.73319,900——
2021-12-21$86.35$86.35441,100——
2021-12-20$83.29$83.29593,000——
2021-12-17$84.58$84.582,025,300——
2021-12-16$74.89$74.89688,100——
2021-12-15$80.53$80.53817,200——
2021-12-14$75.32$75.32722,900——
2021-12-13$76.79$76.79757,000——
2021-12-10$73.70$73.70420,700——
2021-12-09$73.59$73.59429,300——
2021-12-08$79.33$79.33445,800——
2021-12-07$78.66$78.66814,400——
2021-12-06$68.93$68.93813,800——
2021-12-03$68.02$68.021,081,100——
2021-12-02$72.56$72.56724,800——
2021-12-01$72.68$72.68628,300——
2021-11-30$79.15$79.15786,100——
2021-11-29$76.82$76.82769,100——
2021-11-26$78.69$78.69461,300——
2021-11-24$81.91$81.91778,200——
2021-11-23$82.64$82.64618,500——
2021-11-22$81.74$81.741,093,200——
2021-11-19$89.71$89.71571,300——
2021-11-18$89.69$89.69488,700——
2021-11-17$88.92$88.92552,300——
2021-11-16$90.00$90.00393,800——
2021-11-15$86.44$86.44505,100——
2021-11-12$92.11$92.11277,100——
2021-11-11$93.38$93.38300,600——
2021-11-10$91.10$91.10623,500——
2021-11-09$97.70$97.70527,100——
2021-11-08$99.06$99.06773,100——
2021-11-05$89.53$89.53633,000——
2021-11-04$93.46$93.46499,100——
2021-11-03$94.70$94.70506,300——
2021-11-02$96.70$96.70344,100——
2021-11-01$94.50$94.50536,400——
2021-10-29$88.77$88.77381,100——
2021-10-28$94.26$94.26308,700——
2021-10-27$91.79$91.79280,500——
2021-10-26$94.50$94.50484,900——
2021-10-25$96.09$96.09299,100——
2021-10-22$93.74$93.74283,900——
2021-10-21$94.97$94.97346,500——
2021-10-20$94.11$94.11204,100——
2021-10-19$94.35$94.35337,200——
2021-10-18$90.71$90.71335,100——
2021-10-15$93.14$93.14360,300——
2021-10-14$94.28$94.28471,800——
2021-10-13$88.99$88.99450,400——
2021-10-12$87.86$87.86483,900——
2021-10-11$86.56$86.56657,300——
2021-10-08$83.57$83.57973,700——
2021-10-07$84.96$84.96554,100——
2021-10-06$83.89$83.89739,300——
2021-10-05$85.61$85.61720,300——
2021-10-04$83.00$83.001,021,300——
2021-10-01$86.38$86.38822,200——
2021-09-30$87.01$87.01712,200——
2021-09-29$87.24$87.24766,400——
2021-09-28$91.10$91.10733,000——
2021-09-27$94.84$94.84610,200——
2021-09-24$94.67$94.67546,100——
2021-09-23$98.13$98.13353,100——
2021-09-22$95.47$95.47441,700——
2021-09-21$94.96$94.96700,100——
2021-09-20$95.31$95.311,166,200——
2021-09-17$102.91$102.912,191,200——
2021-09-16$102.07$102.07644,500——
2021-09-15$102.11$102.11798,900——
2021-09-14$99.88$99.88772,600——
2021-09-13$101.23$101.23873,700——
2021-09-10$108.94$108.94528,600——
2021-09-09$108.00$108.00548,300——
2021-09-08$104.76$104.76583,900——
2021-09-07$113.40$113.40597,000——
2021-09-03$112.52$112.52640,800——
2021-09-02$114.07$114.07767,500——
2021-09-01$112.20$112.20645,000——
2021-08-31$110.92$110.92845,600——
2021-08-30$106.89$106.89641,600——
2021-08-27$106.58$106.58630,100——
2021-08-26$101.58$101.58434,000——
2021-08-25$102.01$102.01447,000——
2021-08-24$107.35$107.35432,800——
2021-08-23$106.48$106.48727,000——
2021-08-20$101.95$101.95440,800——
2021-08-19$97.78$97.78478,800——
2021-08-18$101.50$101.50311,700——
2021-08-17$102.09$102.09622,900——
2021-08-16$101.94$101.94823,800——
2021-08-13$101.02$101.02743,300——
2021-08-12$105.68$105.68499,000——
2021-08-11$108.00$108.00583,400——
2021-08-10$104.28$104.28739,700——
2021-08-09$106.96$106.96713,800——
2021-08-06$108.39$108.39981,900——
2021-08-05$110.66$110.661,298,300——
2021-08-04$95.57$95.57452,100——
2021-08-03$92.31$92.31467,600——
2021-08-02$90.60$90.60497,400——
2021-07-30$92.00$92.00475,100——
2021-07-29$90.37$90.37481,100——
2021-07-28$88.61$88.61442,400——
2021-07-27$84.37$84.37803,800——
2021-07-26$89.46$89.46448,800——
2021-07-23$92.36$92.36470,400——
2021-07-22$95.17$95.17423,700——
2021-07-21$98.56$98.56449,800——
2021-07-20$94.87$94.87645,700——
2021-07-19$90.28$90.28575,500——
2021-07-16$88.01$88.01540,200——
2021-07-15$85.55$85.55633,100——
2021-07-14$85.72$85.72754,900——
2021-07-13$90.69$90.69892,800——
2021-07-12$98.39$98.39417,700——
2021-07-09$100.99$100.99913,900——
2021-07-08$98.05$98.051,237,500——
2021-07-07$98.14$98.141,738,400——
2021-07-06$112.97$112.971,460,300——
2021-07-02$130.21$130.211,136,600——
2021-07-01$133.60$133.601,569,800——
2021-06-30$128.71$128.713,895,700——
2021-06-29$110.79$110.791,636,300——
2021-06-28$108.85$108.852,802,700——
2021-06-25$93.85$93.851,384,300——
2021-06-24$94.00$94.001,198,700——
2021-06-23$86.11$86.11720,300——
2021-06-22$85.99$85.99505,300——
2021-06-21$85.92$85.92614,800——
2021-06-18$85.00$85.00855,800——
2021-06-17$85.00$85.00601,900——
2021-06-16$83.46$83.46721,100——
2021-06-15$88.46$88.46418,800——
2021-06-14$91.96$91.96493,300——
2021-06-11$88.76$88.76397,600——
2021-06-10$87.91$87.91389,200——
2021-06-09$85.80$85.80460,400——
2021-06-08$85.60$85.60537,900——
2021-06-07$85.39$85.39704,800——
2021-06-04$82.61$82.61567,300——
2021-06-03$79.78$79.78681,400——
2021-06-02$79.63$79.63525,000——
2021-06-01$77.74$77.74565,900——
2021-05-28$78.23$78.23896,300——
2021-05-27$79.89$79.89929,300——
2021-05-26$79.67$79.67787,900——
2021-05-25$75.60$75.60683,200——
2021-05-24$74.28$74.28442,800——
2021-05-21$72.62$72.62526,700——
2021-05-20$71.72$71.72629,100——
2021-05-19$70.56$70.56717,200——
2021-05-18$73.26$73.26819,200——
2021-05-17$69.15$69.15642,400——
2021-05-14$71.92$71.92805,100——
2021-05-13$66.14$66.14981,100——
2021-05-12$66.88$66.881,268,900——
2021-05-11$66.20$66.202,292,500——
2021-05-10$64.12$64.121,654,400——
2021-05-07$70.82$70.82515,300——
2021-05-06$70.11$70.111,182,600——
2021-05-05$73.10$73.10622,500——
2021-05-04$72.75$72.75862,100——
2021-05-03$75.19$75.19808,900——
2021-04-30$82.00$82.00768,700——
2021-04-29$78.10$78.10503,700——
2021-04-28$81.95$81.95454,300——
2021-04-27$81.56$81.56558,500——
2021-04-26$81.86$81.86653,300——
2021-04-23$76.77$76.77696,000——
2021-04-22$74.51$74.511,000,100——
2021-04-21$74.21$74.21831,800——
2021-04-20$71.06$71.06781,000——
2021-04-19$70.89$70.89793,700——
2021-04-16$72.69$72.69588,800——
2021-04-15$73.78$73.78787,600——
2021-04-14$76.45$76.451,060,400——
2021-04-13$74.80$74.801,097,600——
2021-04-12$68.82$68.821,401,700——
2021-04-09$70.23$70.231,144,300——
2021-04-08$74.82$74.82679,200——
2021-04-07$74.37$74.37695,200——
2021-04-06$76.84$76.84936,300——
2021-04-05$80.60$80.60659,300——
2021-04-01$79.74$79.74832,000——
2021-03-31$80.04$80.041,778,100——
2021-03-30$75.76$75.761,748,600——
2021-03-29$74.59$74.591,223,000——
2021-03-26$81.33$81.33789,600——
2021-03-25$83.34$83.341,065,500——
2021-03-24$80.85$80.85857,800——
2021-03-23$88.37$88.37869,900——
2021-03-22$94.76$94.76688,600——
2021-03-19$92.89$92.891,228,300——
2021-03-18$88.86$88.861,118,900——
2021-03-17$97.80$97.80739,200——
2021-03-16$94.13$94.13747,400——
2021-03-15$94.82$94.82756,600——
2021-03-12$98.42$98.42936,200——
2021-03-11$94.66$94.661,167,100——
2021-03-10$84.32$84.321,172,400——
2021-03-09$84.02$84.021,364,900——
2021-03-08$71.28$71.281,425,000——
2021-03-05$72.60$72.602,270,600——
2021-03-04$73.49$73.492,384,600——
2021-03-03$83.76$83.761,476,900——
2021-03-02$92.30$92.30720,900——
2021-03-01$95.58$95.58662,900——
2021-02-26$89.13$89.131,247,700——
2021-02-25$88.52$88.521,659,400——
2021-02-24$97.03$97.031,315,700——
2021-02-23$96.48$96.482,695,400——
2021-02-22$110.41$110.411,020,600——
2021-02-19$106.91$106.911,235,600——
2021-02-18$103.30$103.301,009,200——
2021-02-17$106.45$106.451,021,200——
2021-02-16$105.25$105.25789,900——
2021-02-12$105.00$105.00544,400——
2021-02-11$104.66$104.66536,000——
2021-02-10$108.56$108.56811,900——
2021-02-09$115.40$115.40826,300——
2021-02-08$120.75$120.751,187,200——
2021-02-05$116.16$116.161,470,900——
2021-02-04$104.32$104.32659,700——
2021-02-03$99.50$99.501,280,300——
2021-02-02$99.00$99.00757,300——
2021-02-01$98.35$98.35713,900——
2021-01-29$96.43$96.43849,700——
2021-01-28$99.89$99.891,218,700——
2021-01-27$92.01$92.011,764,400——
2021-01-26$89.77$89.771,400,200——
2021-01-25$102.50$102.50789,600——
2021-01-22$99.51$99.51970,900——
2021-01-21$92.63$92.632,226,800——
2021-01-20$102.27$102.271,094,000——
2021-01-19$108.89$108.891,449,900——
2021-01-15$113.04$113.041,203,100——
2021-01-14$111.32$111.32926,200——
2021-01-13$97.94$97.94660,600——
2021-01-12$97.06$97.06588,300——
2021-01-11$94.08$94.08790,700——
2021-01-08$101.67$101.671,768,800——
2021-01-07$98.63$98.63981,000——
2021-01-06$85.00$85.00691,400——
2021-01-05$84.07$84.07703,700——
2021-01-04$83.14$83.14994,500——