NASDAQ · BEAM

Beam Therapeutics Inc.

Healthcare · Biotechnology

$25.15

Down-$1.87 (-6.92%)

Updated Nov 11, 2026, 2:30 PM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BEAM

BEAM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

BEAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$26.45	$27.00	$23.60	$25.15	3.12M
Nov 9, 2026	$26.79	$27.39	$25.955	$27.02	1.29M
Nov 6, 2026	$26.07	$26.77	$25.84	$26.41	1.98M
Nov 5, 2026	$27.365	$27.48	$24.88	$25.87	2.99M
Nov 4, 2026	$27.06	$28.00	$26.255	$27.79	1.35M
Nov 3, 2026	$26.26	$27.20	$25.99	$26.33	1.43M
Nov 2, 2026	$27.45	$27.6699	$25.79	$25.87	1.45M
Oct 30, 2026	$28.27	$28.85	$26.426	$27.23	1.5M
Oct 29, 2026	$28.72	$29.7603	$28.40	$28.84	2M
Oct 28, 2026	$24.61	$28.86	$24.50	$28.78	5.01M
Oct 27, 2026	$23.73	$25.09	$23.39	$24.90	2.75M
Oct 26, 2026	$24.00	$24.11	$23.65	$23.79	1.4M
Oct 23, 2026	$24.00	$24.14	$23.24	$24.05	1.6M
Oct 22, 2026	$24.385	$25.29	$24.00	$24.56	1.38M
Oct 21, 2026	$24.83	$25.20	$24.50	$24.84	1.17M
Oct 20, 2026	$24.00	$25.06	$23.61	$24.93	1.48M
Oct 19, 2026	$23.885	$24.38	$23.50	$24.19	1.32M
Oct 16, 2026	$24.56	$24.56	$23.16	$23.47	1.65M
Oct 15, 2026	$23.51	$24.98	$23.20	$24.73	1.78M
Oct 14, 2026	$24.13	$24.26	$23.28	$23.65	1.66M
Oct 13, 2026	$24.88	$24.93	$24.08	$24.43	1.67M