NASDAQ · BEAM

Beam Therapeutics Inc.

Healthcare · Biotechnology

$27.23

Down-$1.61 (-5.58%)

Updated Nov 1, 2026, 3:13 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BEAM

BEAM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$28.27	$28.85	$26.426	$27.23	1.5M
Oct 29, 2026	$28.72	$29.7603	$28.40	$28.84	2M
Oct 28, 2026	$24.61	$28.86	$24.50	$28.78	5.01M
Oct 27, 2026	$23.73	$25.09	$23.39	$24.90	2.75M
Oct 26, 2026	$24.00	$24.11	$23.65	$23.79	1.4M
Oct 23, 2026	$24.00	$24.14	$23.24	$24.05	1.6M
Oct 22, 2026	$24.385	$25.29	$24.00	$24.56	1.38M
Oct 21, 2026	$24.83	$25.20	$24.50	$24.84	1.17M
Oct 20, 2026	$24.00	$25.06	$23.61	$24.93	1.48M
Oct 19, 2026	$23.885	$24.38	$23.50	$24.19	1.32M
Oct 16, 2026	$24.56	$24.56	$23.16	$23.47	1.65M
Oct 15, 2026	$23.51	$24.98	$23.20	$24.73	1.78M
Oct 14, 2026	$24.13	$24.26	$23.28	$23.65	1.66M
Oct 13, 2026	$24.88	$24.93	$24.08	$24.43	1.67M
Oct 12, 2026	$25.63	$26.09	$24.935	$25.13	1.41M
Oct 9, 2026	$24.72	$26.225	$24.55	$25.70	1.8M
Oct 8, 2026	$24.26	$24.69	$23.91	$24.60	2.43M
Oct 7, 2026	$24.635	$25.37	$24.45	$24.77	2.34M
Oct 6, 2026	$26.80	$26.94	$24.865	$25.23	2.52M
Oct 5, 2026	$24.48	$26.04	$23.83	$25.67	2M