Beam Therapeutics (BEAM) Historical Stock Prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	30.18	31.50	29.43	29.49	29.49	1,528,900
Jun 9, 2026	30.80	31.33	28.99	30.47	30.47	1,571,800
Jun 8, 2026	30.01	30.12	29.13	29.78	29.78	1,311,600
Jun 5, 2026	32.56	32.56	28.64	29.40	29.40	2,365,700
Jun 4, 2026	29.90	34.02	29.80	32.84	32.84	4,393,800
Jun 3, 2026	28.71	29.65	28.30	29.55	29.55	1,155,300
Jun 2, 2026	30.34	30.48	28.80	28.96	28.96	1,771,000
Jun 1, 2026	32.17	32.45	30.60	31.14	31.14	1,648,000
May 29, 2026	32.75	33.68	32.12	32.93	32.93	1,793,900
May 28, 2026	31.77	33.39	31.41	32.80	32.80	1,799,500
May 27, 2026	30.04	33.15	30.03	31.89	31.89	2,728,500
May 26, 2026	29.14	30.26	28.81	29.79	29.79	1,411,500
May 22, 2026	27.70	29.14	27.63	28.64	28.64	1,327,200
May 21, 2026	26.29	27.78	26.04	27.67	27.67	1,980,600
May 20, 2026	26.64	27.54	26.51	27.11	27.11	2,137,200
May 19, 2026	26.65	26.79	25.87	26.33	26.33	1,488,000
May 18, 2026	27.98	28.75	26.43	26.81	26.81	2,002,900
May 15, 2026	28.73	29.34	27.73	27.93	27.93	2,010,400
May 14, 2026	31.93	32.12	29.12	29.53	29.53	2,424,200
May 13, 2026	31.00	32.53	31.00	31.85	31.85	2,823,600
May 12, 2026	31.58	31.77	30.52	31.58	31.58	1,438,500
May 11, 2026	32.75	34.38	31.67	31.75	31.75	2,410,400
May 8, 2026	31.71	32.47	30.91	32.32	32.32	2,853,200
May 7, 2026	31.72	32.49	30.38	31.47	31.47	1,756,900
May 6, 2026	29.11	32.38	28.88	32.34	32.34	2,187,800

Historical stock data.