Beam Therapeutics Price Trends

Beam Therapeutics Inc (BEAM)

25.86 -0.80 (-2.98%) USD | NASDAQ | Nov 26, 16:00

25.86 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 25, 2024	25.94	26.90	25.59	26.65	1.190M
Nov 22, 2024	23.60	25.43	23.18	25.05	1.187M
Nov 21, 2024	24.53	24.71	23.33	23.58	1.010M
Nov 20, 2024	25.25	25.87	24.39	24.49	1.212M
Nov 19, 2024	23.75	25.39	23.67	25.29	1.154M
Nov 18, 2024	24.80	25.05	23.72	24.12	1.281M
Nov 15, 2024	26.44	26.44	23.62	24.05	2.259M
Nov 14, 2024	27.55	27.82	26.20	26.31	918334.0
Nov 13, 2024	28.22	28.91	27.15	27.50	822506.0
Nov 12, 2024	29.69	30.66	27.38	27.94	1.590M
Nov 11, 2024	27.58	32.29	27.50	30.35	1.853M
Nov 08, 2024	25.88	27.38	25.68	27.06	1.266M
Nov 07, 2024	26.56	27.16	25.60	26.10	934894.0
Nov 06, 2024	26.00	27.30	25.24	26.62	2.021M
Nov 05, 2024	21.62	24.79	21.46	23.93	2.302M
Nov 04, 2024	22.75	24.95	22.52	24.36	1.389M
Nov 01, 2024	22.30	23.11	22.05	22.93	778406.0
Oct 31, 2024	22.61	22.61	21.86	21.91	1.128M
Oct 30, 2024	21.93	22.70	21.79	22.50	850336.0
Oct 29, 2024	22.35	22.35	21.85	22.17	619016.0
Oct 28, 2024	21.90	22.74	21.68	22.35	569394.0
Oct 25, 2024	22.18	22.32	21.50	21.55	1.960M
Oct 24, 2024	22.04	22.14	21.14	22.09	927880.0
Oct 23, 2024	22.63	22.76	21.76	21.82	1.395M
Oct 22, 2024	23.00	23.08	22.44	22.74	969631.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

13.31

Minimum

Mar 16 2020

133.60

Maximum

Jul 01 2021

46.63

Average

34.54

Median

May 19 2023

Price Benchmarks

Bruker Corp	57.53
Perspective Therapeutics Inc	4.38
Electromed Inc	30.43
Xtant Medical Holdings Inc	0.3975
Myomo Inc	5.25

Price Related Metrics

PS Ratio	6.051
Price to Book Value	2.706
Earnings Yield	-6.81%
Market Cap	2.141B