Beam Therapeutics, Inc. (BEAM)
28.34
-1.42
(-4.77%)
USD |
NASDAQ |
Aug 24, 16:00
28.46
+0.12
(+0.42%)
After-Hours: 19:57
Beam Therapeutics Price : 28.34 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 28.74 | 30.50 | 28.61 | 29.76 | 2.461M |
| Aug 20, 2026 | 28.08 | 29.10 | 26.98 | 28.39 | 2.410M |
| Aug 19, 2026 | 28.41 | 29.16 | 27.64 | 29.07 | 3.111M |
| Aug 18, 2026 | 26.18 | 26.93 | 26.00 | 26.57 | 1.196M |
| Aug 17, 2026 | 26.52 | 27.24 | 26.40 | 27.10 | 1.470M |
| Aug 14, 2026 | 26.64 | 26.88 | 25.71 | 26.75 | 1.230M |
| Aug 13, 2026 | 27.26 | 27.49 | 26.26 | 26.51 | 2.022M |
| Aug 12, 2026 | 27.00 | 27.31 | 26.62 | 26.71 | 1.554M |
| Aug 11, 2026 | 27.45 | 27.56 | 26.53 | 26.85 | 1.329M |
| Aug 10, 2026 | 27.46 | 27.95 | 27.11 | 27.28 | 1.254M |
| Aug 07, 2026 | 27.71 | 28.35 | 27.13 | 27.48 | 1.324M |
| Aug 06, 2026 | 26.71 | 27.99 | 26.56 | 27.25 | 1.169M |
| Aug 05, 2026 | 28.42 | 28.47 | 26.62 | 27.07 | 2.057M |
| Aug 04, 2026 | 26.73 | 28.42 | 26.42 | 28.35 | 2.151M |
| Aug 03, 2026 | 25.54 | 26.25 | 24.67 | 25.91 | 1.295M |
| Jul 31, 2026 | 26.83 | 26.93 | 25.36 | 25.52 | 1.068M |
| Jul 30, 2026 | 26.03 | 26.52 | 25.37 | 26.49 | 1.455M |
| Jul 29, 2026 | 26.19 | 27.02 | 25.65 | 26.02 | 1.578M |
| Jul 28, 2026 | 25.00 | 26.30 | 24.67 | 26.29 | 2.298M |
| Jul 27, 2026 | 25.45 | 26.10 | 25.04 | 25.07 | 1.819M |
| Jul 24, 2026 | 26.22 | 26.41 | 24.85 | 25.10 | 1.810M |
| Jul 23, 2026 | 26.00 | 26.66 | 25.68 | 25.91 | 2.958M |
| Jul 22, 2026 | 26.92 | 27.17 | 26.47 | 26.64 | 1.545M |
| Jul 21, 2026 | 26.50 | 27.77 | 26.10 | 27.29 | 1.855M |
| Jul 20, 2026 | 27.75 | 28.13 | 26.19 | 26.33 | 2.768M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Twist Bioscience Corp. | 140.74 |
| Prime Medicine, Inc. | 3.255 |
| Intellia Therapeutics, Inc. | 12.55 |
| Sana Biotechnology, Inc. | 3.785 |
| Cartesian Therapeutics, Inc. | 10.17 |
Price Related Metrics
| PS Ratio | 18.85 |
| Price to Book Value | 2.742 |
| Earnings Yield | -3.03% |
| Market Cap | 2.927B |