stockNASDAQ: BEAM • 28 Days Updates
Beam Therapeutics Inc. (BEAM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:beamtx.com
Price & Performance Trajectory
Beam Therapeutics Inc.NASDAQ: BEAM
Latest Close
$25.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBEAM session performance
✓ Latest Close USD
$25.70
Latest session close
+$1.71vs period start
Period Return % % GAIN
+7.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.94 / $22.67
Period range envelope
$4.27channel spread
Total Volume SHARES
29.25M
Period turnover
Avg: 1.95M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $25.70 | +4.47% | $26.23 | $24.55 | 1.73M |
| Oct 08, 2026 | $24.60 | -0.69% | $24.69 | $23.91 | 2.42M |
| Oct 07, 2026 | $24.77 | -1.82% | $25.37 | $24.45 | 2.34M |
| Oct 06, 2026 | $25.23 | -1.71% | $26.94 | $24.87 | 2.51M |
| Oct 05, 2026 | $25.67 | +4.78% | $26.04 | $23.83 | 2.00M |
| Oct 02, 2026 | $24.50 | +0.45% | $25.48 | $24.21 | 1.50M |
| Sep 24, 2026 | $24.23 | -0.57% | $24.48 | $23.16 | 1.39M |
| Sep 23, 2026 | $24.37 | -3.52% | $26.24 | $24.22 | 1.90M |
| Sep 21, 2026 | $25.26 | +1.24% | $25.66 | $24.83 | 1.70M |
| Sep 18, 2026 | $24.95 | +1.14% | $25.18 | $24.26 | 2.29M |
| Sep 17, 2026 | $24.67 | +6.80% | $25.50 | $24.05 | 2.42M |
| Sep 16, 2026 | $23.10 | -0.52% | $23.65 | $22.67 | 1.82M |
| Sep 15, 2026 | $23.22 | -3.73% | $23.84 | $22.86 | 2.58M |
| Sep 14, 2026 | $24.12 | +0.54% | $24.93 | $23.99 | 1.46M |
| Sep 11, 2026 | $23.99 | -1.56% | $24.76 | $23.95 | 1.19M |