MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEAM — Beam Therapeutics Inc. Common Stock
NasdaqBeam Therapeutics Inc. Common Stock
$24.50
+0.11(+0.45%)
- O
- 25.00
- H
- 25.48
- L
- 24.21
- V
- 1.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.50
Period Return+28.07%
Period High$38.26
Period Low$15.35
Avg Daily Volume2.15M
Total Trading Days365
BEAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.00 | $25.48 | $24.21 | $24.50 | +$0.11 | +0.45% | 1,496,381 | $24.53 | $24.21 $25.48 |
| Oct 1, 2026 | $24.24 | $24.98 | $23.96 | $24.39 | $-0.06 | -0.25% | 1,695,438 | $24.54 | $23.96 $24.98 |
| Sep 30, 2026 | $24.79 | $25.20 | $24.41 | $24.45 | $-0.07 | -0.29% | 1,559,294 | $24.64 | $24.41 $25.20 |
| Sep 29, 2026 | $23.88 | $24.76 | $23.88 | $24.52 | +$0.29 | +1.20% | 1,637,524 | $24.34 | $23.88 $24.76 |
| Sep 28, 2026 | $24.02 | $24.66 | $23.44 | $24.23 | $-0.04 | -0.16% | 1,274,362 | $24.18 | $23.44 $24.66 |
| Sep 25, 2026 | $24.97 | $24.97 | $23.75 | $24.27 | $-0.39 | -1.58% | 1,220,808 | $24.31 | $23.75 $24.97 |
| Sep 24, 2026 | $23.88 | $24.81 | $23.16 | $24.66 | +$0.29 | +1.19% | 2,284,237 | $24.16 | $23.16 $24.81 |
| Sep 23, 2026 | $25.75 | $26.24 | $24.22 | $24.37 | $-1.56 | -6.02% | 1,899,921 | $24.81 | $24.22 $26.24 |
| Sep 22, 2026 | $25.62 | $26.50 | $25.07 | $25.93 | +$0.67 | +2.65% | 1,988,519 | $25.94 | $25.07 $26.50 |
| Sep 21, 2026 | $25.45 | $25.66 | $24.83 | $25.26 | +$0.31 | +1.24% | 1,703,948 | $25.16 | $24.83 $25.66 |
| Sep 18, 2026 | $24.92 | $25.18 | $24.26 | $24.95 | +$0.28 | +1.13% | 2,288,333 | $24.80 | $24.26 $25.18 |
| Sep 17, 2026 | $24.28 | $25.50 | $24.05 | $24.67 | +$1.57 | +6.80% | 2,429,236 | $24.78 | $24.05 $25.50 |
| Sep 16, 2026 | $23.41 | $23.65 | $22.67 | $23.10 | $-0.12 | -0.52% | 1,821,041 | $23.10 | $22.67 $23.65 |
| Sep 15, 2026 | $23.82 | $23.84 | $22.86 | $23.22 | $-0.90 | -3.73% | 2,468,018 | $23.18 | $22.86 $23.84 |
| Sep 14, 2026 | $24.02 | $24.93 | $23.99 | $24.12 | +$0.13 | +0.54% | 1,455,387 | $24.38 | $23.99 $24.93 |
| Sep 11, 2026 | $24.64 | $24.76 | $23.95 | $23.99 | $-0.38 | -1.56% | 1,194,449 | $24.19 | $23.95 $24.76 |
| Sep 10, 2026 | $24.76 | $24.89 | $23.98 | $24.37 | $-0.81 | -3.20% | 1,980,338 | $24.35 | $23.98 $24.89 |
| Sep 9, 2026 | $26.70 | $26.70 | $25.11 | $25.18 | $-1.66 | -6.17% | 2,846,817 | $25.56 | $25.11 $26.70 |
| Sep 8, 2026 | $26.76 | $27.30 | $25.04 | $26.83 | $-2.83 | -9.54% | 6,178,644 | $26.43 | $25.04 $27.30 |
| Sep 4, 2026 | $28.91 | $29.97 | $28.91 | $29.66 | +$0.20 | +0.68% | 1,183,165 | $29.65 | $28.91 $29.97 |
| Sep 3, 2026 | $29.49 | $29.65 | $28.02 | $29.46 | +$0.17 | +0.58% | 1,271,299 | $29.00 | $28.02 $29.65 |
| Sep 2, 2026 | $29.27 | $30.18 | $28.23 | $29.29 | +$0.27 | +0.93% | 1,288,605 | $28.98 | $28.23 $30.18 |
| Sep 1, 2026 | $28.82 | $29.56 | $28.70 | $29.02 | $-0.41 | -1.39% | 889,435 | $29.15 | $28.70 $29.56 |
| Aug 31, 2026 | $28.82 | $29.82 | $28.33 | $29.43 | +$0.11 | +0.38% | 1,308,774 | $29.24 | $28.33 $29.82 |
| Aug 28, 2026 | $29.53 | $30.50 | $29.01 | $29.32 | $-1.16 | -3.81% | 1,330,604 | $29.50 | $29.01 $30.50 |
| Aug 27, 2026 | $30.14 | $30.82 | $29.72 | $30.48 | +$0.29 | +0.96% | 1,270,909 | $30.49 | $29.72 $30.82 |
| Aug 26, 2026 | $30.96 | $31.02 | $29.76 | $30.19 | $-0.84 | -2.71% | 1,392,064 | $30.21 | $29.76 $31.02 |
| Aug 25, 2026 | $28.94 | $31.48 | $28.78 | $31.03 | +$2.70 | +9.53% | 2,188,666 | $30.81 | $28.78 $31.48 |
| Aug 24, 2026 | $29.25 | $29.35 | $28.23 | $28.33 | $-1.43 | -4.81% | 1,245,306 | $28.57 | $28.23 $29.35 |
| Aug 21, 2026 | $28.74 | $30.50 | $28.61 | $29.76 | +$1.37 | +4.83% | 2,460,970 | $29.61 | $28.61 $30.50 |