BEAM Quote, Trading Chart, Beam Therapeutics Inc.

home / stock / beam / beam quote

Stock Information
Company Name: Beam Therapeutics Inc.
Stock Symbol: BEAM
Market: NASDAQ
Menu
BEAM BEAM Quote BEAM Short BEAM News BEAM Articles BEAM Message Board
Get BEAM Alerts

News, Short Squeeze, Breakout and More Instantly...
BEAM Quote
Last:$23.43
Change Percent:-0.79%
Open:$24.17
Previous Close:$23.43
High:$24.17
Low:$22.88
Volume:4,059,652
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BEAM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$24.17
Close:$23.43
High:$24.17
Low:$22.88
Volume:4,059,652
Date:2024-06-27
Open:$24.93
Close:$23.98
High:$24.93
Low:$23.95
Volume:1,070,692
Date:2024-06-26
Open:$24.07
Close:$24.84
High:$24.96
Low:$23.73
Volume:1,406,133
Date:2024-06-25
Open:$24.8
Close:$24.25
High:$24.8
Low:$24.01
Volume:920,470
Date:2024-06-24
Open:$23.21
Close:$24.83
High:$25.08
Low:$23.17
Volume:1,935,152
Date:2024-06-21
Open:$23.08
Close:$22.94
High:$23.5
Low:$22.32
Volume:2,328,711
Date:2024-06-20
Open:$23.17
Close:$23.04
High:$23.465
Low:$22.66
Volume:1,460,399
Date:2024-06-19
Open:$23.94
Close:$23.17
High:$24.01
Low:$22.82
Volume:2,157,956
Date:2024-06-18
Open:$23.94
Close:$23.17
High:$24.01
Low:$22.82
Volume:2,157,956
Date:2024-06-17
Open:$24.56
Close:$24.03
High:$24.85
Low:$23.91
Volume:1,539,978
Date:2024-06-14
Open:$24.807
Close:$24.87
High:$25.41
Low:$24.595
Volume:1,769,124
Date:2024-06-13
Open:$25.98
Close:$25.24
High:$26.53
Low:$25.05
Volume:1,781,172
Date:2024-06-12
Open:$26
Close:$26.06
High:$27.76
Low:$25.71
Volume:3,693,400
Date:2024-06-11
Open:$24.05
Close:$24.86
High:$25.28
Low:$23.54
Volume:1,689,341
Date:2024-06-10
Open:$22.8
Close:$24.4
High:$24.43
Low:$22.18
Volume:1,126,738
Date:2024-06-07
Open:$23.53
Close:$23.21
High:$23.98
Low:$22.97
Volume:647,458
Date:2024-06-06
Open:$24.3
Close:$24.07
High:$24.6
Low:$23.89
Volume:538,560
Date:2024-06-05
Open:$24.47
Close:$24.49
High:$25.11
Low:$23.805
Volume:576,121
Date:2024-06-04
Open:$24.09
Close:$24.34
High:$25.49
Low:$23.97
Volume:640,751
Date:2024-06-03
Open:$24.15
Close:$24.38
High:$25.43
Low:$23.88
Volume:1,543,798