$BEAM: Beam Therapeutics Inc. - Common Stock
2025-11-06 BEAM 2025-11-06 13:01:22 22.37 22.32 -3.21% BEAM 2025-11-06 14:01:32 22.61 22.58 -2.02% BEAM 2025-11-06 15:01:37 22.94 22.87 -0.62% BEAM 2025-11-06 16:01:25 23.22 23.20 0.66% BEAM 2025-11-06 17:01:23 23.39 22.65 -0.35% BEAM 2025-11-06 18:01:28 23.48 22.65 -0.43% BEAM 2025-11-06 19:01:24 22.96 22.65 -0.43% BEAM 2025-11-06 21:02:03 22.94 22.65 -0.43% 2025-11-07 BEAM 2025-11-07 05:01:28 22.74 0.00 -0.43% BEAM 2025-11-07 06:01:34 22.74 22.35 -0.43% BEAM 2025-11-07 07:01:35 22.74 22.35 -1.73% BEAM 2025-11-07 08:01:24 23.08 22.55 -1.69% BEAM 2025-11-07 09:01:25 22.99 22.46 -0.61% BEAM 2025-11-07 10:01:34 22.95 22.46 -1.91% BEAM 2025-11-07 11:01:20 22.10 22.02 -4.55% BEAM 2025-11-07 12:01:22 21.64 21.57 -6.63% BEAM 2025-11-07 13:01:20 21.59 21.56 -6.76% BEAM 2025-11-07 14:01:46 21.91 21.88 -5.33% BEAM 2025-11-07 15:01:31 21.98 21.94 -5.20% BEAM 2025-11-07 16:01:31 22.36 22.33 -3.34% BEAM 2025-11-07 17:01:31 22.58 21.75 -4.03% BEAM 2025-11-07 18:01:32 22.69 21.75 -2.55% BEAM 2025-11-07 19:01:28 22.67 22.01 -2.55% BEAM 2025-11-07 20:01:31 22.67 22.06 -4.32% BEAM 2025-11-07 21:02:37 0.00 0.00 -4.32% 2025-11-10 BEAM 2025-11-10 05:01:35 30.75 22.60 -4.32% BEAM 2025-11-10 06:01:42 23.96 22.60 -4.32% BEAM 2025-11-10 08:01:31 23.96 22.21 -4.32% BEAM 2025-11-10 09:01:34 23.22 22.61 2.89% BEAM 2025-11-10 10:01:28 23.24 22.71 2.89% BEAM 2025-11-10 11:01:30 22.56 22.51 1.43% BEAM 2025-11-10 12:01:29 21.84 21.79 -1.73% BEAM 2025-11-10 13:01:26 22.02 22.01 -0.82% BEAM 2025-11-10 14:01:32 22.18 22.15 -0.13% BEAM 2025-11-10 15:01:28 21.84 21.80 -1.60% BEAM 2025-11-10 16:01:51 21.62 21.60 -2.59% BEAM 2025-11-10 17:01:39 22.43 21.45 -2.38% BEAM 2025-11-10 18:01:38 21.90 21.45 -1.35% BEAM 2025-11-10 19:01:32 21.90 21.45 -1.49% BEAM 2025-11-10 20:01:35 21.80 21.45 -1.85% BEAM 2025-11-10 21:02:13 0.00 0.00 -1.85% 2025-11-11 BEAM 2025-11-11 06:01:40 23.44 21.50 -1.85% BEAM 2025-11-11 07:01:34 23.44 21.50 -0.63% BEAM 2025-11-11 08:01:39 23.44 21.50 0.27% BEAM 2025-11-11 09:01:56 21.70 21.51 0.05% BEAM 2025-11-11 10:01:34 21.64 21.38 -0.72% BEAM 2025-11-11 11:01:23 21.75 21.66 0.18% BEAM 2025-11-11 12:01:31 21.72 21.69 0.32% BEAM 2025-11-11 13:01:33 21.92 21.90 1.22% BEAM 2025-11-11 14:01:32 22.06 22.03 1.80% BEAM 2025-11-11 15:01:31 22.07 22.05 1.85% BEAM 2025-11-11 16:01:30 22.20 22.18 2.48% BEAM 2025-11-11 17:01:24 22.95 22.03 2.39% BEAM 2025-11-11 18:01:53 22.48 22.28 3.97% BEAM 2025-11-11 19:01:43 22.95 22.03 3.88% BEAM 2025-11-11 20:01:26 22.95 22.30 3.88% BEAM 2025-11-11 21:02:17 0.00 0.00 3.88% 2025-11-12 BEAM 2025-11-12 06:01:32 24.89 20.58 3.88% BEAM 2025-11-12 07:01:23 24.89 20.58 1.52% BEAM 2025-11-12 08:01:28 24.58 21.00 1.52% BEAM 2025-11-12 09:01:23 22.46 22.35 -0.14% BEAM 2025-11-12 10:01:30 22.48 22.31 0.00% BEAM 2025-11-12 11:01:19 22.31 22.26 -0.79% BEAM 2025-11-12 12:01:24 21.78 21.76 -3.28% BEAM 2025-11-12 13:01:21 22.13 22.06 -1.71% BEAM 2025-11-12 14:01:28 22.24 22.20 -1.20% BEAM 2025-11-12 15:01:25 22.07 22.03 -1.94% BEAM 2025-11-12 16:01:29 21.94 21.91 -2.54% BEAM 2025-11-12 17:01:27 22.24 21.79 -2.77% BEAM 2025-11-12 18:01:28 22.71 22.30 0.09% BEAM 2025-11-12 19:01:23 22.71 21.79 -0.76% BEAM 2025-11-12 20:01:27 22.71 21.79 -2.67% BEAM 2025-11-12 21:01:53 0.00 0.00 -2.67% BEAM 2025-11-12 22:01:59 22.71 21.79 -2.67% 2025-11-13 BEAM 2025-11-13 05:01:32 23.20 20.00 -2.67% BEAM 2025-11-13 06:01:37 23.20 20.98 0.00% BEAM 2025-11-13 08:01:26 23.20 20.98 3.69% BEAM 2025-11-13 09:01:23 22.06 21.51 3.69% BEAM 2025-11-13 10:01:29 22.06 21.54 -0.22% BEAM 2025-11-13 11:01:24 22.45 22.41 2.58% BEAM 2025-11-13 12:01:31 22.41 22.32 2.09% BEAM 2025-11-13 13:01:27 22.00 21.94 0.44% BEAM 2025-11-13 14:01:39 22.14 22.11 1.11% BEAM 2025-11-13 15:01:39 21.69 21.67 -0.85% BEAM 2025-11-13 16:01:39 21.49 21.47 -1.73% BEAM 2025-11-13 17:01:26 22.66 21.53 -0.76% BEAM 2025-11-13 18:01:30 22.66 21.66 -0.78% BEAM 2025-11-13 19:01:24 21.75 21.66 -0.55% BEAM 2025-11-13 20:01:26 21.75 21.72 -0.55% BEAM 2025-11-13 21:02:11 0.00 0.00 -0.69% 2025-11-14 BEAM 2025-11-14 05:01:21 0.00 20.85 -0.69% BEAM 2025-11-14 06:01:39 21.79 21.21 0.00% BEAM 2025-11-14 07:01:24 23.37 21.50 -0.64% BEAM 2025-11-14 08:01:33 23.37 20.85 -2.01% BEAM 2025-11-14 09:01:29 20.80 20.51 -3.02% BEAM 2025-11-14 10:01:36 20.96 20.68 -3.25% BEAM 2025-11-14 11:01:18 21.60 21.50 -0.46% BEAM 2025-11-14 12:01:20 21.79 21.75 0.50% BEAM 2025-11-14 13:01:25 21.95 21.92 1.23% BEAM 2025-11-14 14:01:34 21.76 21.74 0.41% BEAM 2025-11-14 15:01:35 21.63 21.60 -0.14% BEAM 2025-11-14 16:01:46 22.12 22.10 2.06% BEAM 2025-11-14 17:01:38 22.50 21.50 -0.64% BEAM 2025-11-14 18:01:34 22.50 21.60 -0.23% BEAM 2025-11-14 19:01:48 22.50 21.50 -0.23% BEAM 2025-11-14 20:01:49 22.24 21.80 -0.23% BEAM 2025-11-14 21:02:39 0.00 0.00 -0.23% 2025-11-17 BEAM 2025-11-17 05:01:26 0.00 20.25 -0.23% BEAM 2025-11-17 06:01:31 22.58 21.84 2.26% BEAM 2025-11-17 07:01:23 22.58 21.72 2.26% BEAM 2025-11-17 08:01:28 23.91 21.72 2.26% BEAM 2025-11-17 09:01:20 22.02 21.72 0.78% BEAM 2025-11-17 10:01:25 21.67 21.50 -0.23% BEAM 2025-11-17 11:01:14 21.54 21.45 -0.83% BEAM 2025-11-17 12:01:23 21.86 21.83 0.55% BEAM 2025-11-17 13:01:25 22.41 22.33 3.05% BEAM 2025-11-17 14:01:44 22.32 22.25 2.54% BEAM 2025-11-17 15:01:26 22.46 22.38 3.42% BEAM 2025-11-17 16:01:34 22.10 22.08 1.75% BEAM 2025-11-17 17:02:15 22.37 21.70 1.02% BEAM 2025-11-17 18:01:29 22.72 21.50 2.90% BEAM 2025-11-17 20:01:41 22.72 21.19 -2.16% BEAM 2025-11-17 21:02:36 0.00 0.00 -2.16% 2025-11-18 BEAM 2025-11-18 05:01:29 23.25 19.00 -2.16% BEAM 2025-11-18 06:01:35 23.25 19.05 -2.16% BEAM 2025-11-18 07:01:32 22.36 21.64 -2.16% BEAM 2025-11-18 11:01:37 21.70 21.63 -1.38% BEAM 2025-11-18 12:01:16 21.33 21.31 -3.13% BEAM 2025-11-18 13:01:24 21.89 21.83 -0.64% BEAM 2025-11-18 14:01:22 22.17 22.12 0.60% BEAM 2025-11-18 15:01:28 22.30 22.26 1.24% BEAM 2025-11-18 16:01:26 22.25 22.23 1.06% BEAM 2025-11-18 17:01:32 22.24 21.50 -1.89% BEAM 2025-11-18 18:01:25 22.24 21.50 -1.86% BEAM 2025-11-18 20:01:33 22.24 21.50 1.00% BEAM 2025-11-18 21:03:41 0.00 0.00 1.00% BEAM 2025-11-18 22:01:32 22.24 21.50 1.00% 2025-11-19 BEAM 2025-11-19 05:01:35 23.50 12.16 1.00% BEAM 2025-11-19 06:01:21 22.79 21.50 0.41% BEAM 2025-11-19 07:01:26 22.39 22.01 0.41% BEAM 2025-11-19 09:01:22 22.38 22.01 0.41% BEAM 2025-11-19 10:01:21 22.26 22.02 1.32% BEAM 2025-11-19 11:01:26 22.40 22.34 2.00% BEAM 2025-11-19 12:01:23 21.87 21.79 -0.32% BEAM 2025-11-19 13:01:28 21.57 21.54 -1.73% BEAM 2025-11-19 14:01:24 21.57 21.53 -1.63% BEAM 2025-11-19 15:01:30 21.40 21.33 -2.50% BEAM 2025-11-19 16:01:30 21.11 21.09 -3.63% BEAM 2025-11-19 17:01:26 21.99 20.81 -4.72% BEAM 2025-11-19 18:01:28 21.62 20.81 -4.20% BEAM 2025-11-19 19:01:33 21.62 21.02 -2.87% BEAM 2025-11-19 20:01:47 21.61 21.00 -4.20% BEAM 2025-11-19 21:03:05 0.00 0.00 -4.20% 2025-11-20 BEAM 2025-11-20 05:01:21 0.00 21.29 -4.20% BEAM 2025-11-20 06:01:20 24.20 21.35 1.73% BEAM 2025-11-20 07:01:24 23.98 21.40 1.96% BEAM 2025-11-20 08:01:24 23.66 21.40 2.37% BEAM 2025-11-20 09:01:34 23.66 21.40 2.05% BEAM 2025-11-20 10:01:25 23.33 21.52 1.96% BEAM 2025-11-20 11:01:32 22.07 21.99 4.74% BEAM 2025-11-20 12:01:17 21.70 21.64 3.28% BEAM 2025-11-20 13:01:38 21.22 21.15 0.91% BEAM 2025-11-20 14:01:28 20.77 20.70 -1.05% BEAM 2025-11-20 15:01:35 20.41 20.37 -2.60% BEAM 2025-11-20 16:01:36 20.44 20.42 -2.51% BEAM 2025-11-20 17:01:41 21.74 20.21 -1.69% BEAM 2025-11-20 18:01:52 20.90 20.21 -3.29% BEAM 2025-11-20 19:02:07 21.74 20.21 -2.19% BEAM 2025-11-20 21:02:30 0.00 0.00 -0.48% 2025-11-21 BEAM 2025-11-21 05:01:44 0.00 19.52 -0.48% BEAM 2025-11-21 06:01:50 23.87 20.25 -1.33% BEAM 2025-11-21 07:01:41 21.63 20.39 -1.05% BEAM 2025-11-21 08:01:32 22.35 20.39 -1.05% BEAM 2025-11-21 09:01:39 21.73 20.61 0.05% BEAM 2025-11-21 10:02:36 20.99 20.64 0.29% BEAM 2025-11-21 11:01:28 20.82 20.68 0.81% BEAM 2025-11-21 12:01:23 20.93 20.87 1.57% BEAM 2025-11-21 13:01:39 21.89 21.80 5.82% BEAM 2025-11-21 14:01:25 22.25 22.23 7.86% BEAM 2025-11-21 15:01:49 22.17 22.14 7.44% BEAM 2025-11-21 16:01:36 22.40 22.37 8.63% BEAM 2025-11-21 17:01:38 22.35 21.68 7.67% BEAM 2025-11-21 18:01:28 22.35 21.67 6.17% BEAM 2025-11-21 19:01:37 22.35 22.22 7.86% BEAM 2025-11-21 21:03:34 0.00 0.00 7.86% 2025-11-24 BEAM 2025-11-24 00:10:52 0.00 0.00 8.50% BEAM 2025-11-24 05:01:28 0.00 20.48 8.50% BEAM 2025-11-24 06:01:33 23.09 22.30 0.83% BEAM 2025-11-24 08:01:33 22.90 22.30 0.83% BEAM 2025-11-24 09:01:25 22.90 22.33 0.63% BEAM 2025-11-24 10:01:23 22.54 22.32 1.65% BEAM 2025-11-24 11:01:26 23.47 23.41 6.02% BEAM 2025-11-24 12:01:26 23.76 23.74 7.48% BEAM 2025-11-24 13:01:27 23.62 23.59 6.80% BEAM 2025-11-24 14:04:13 23.70 23.67 7.23% BEAM 2025-11-24 15:01:33 23.39 23.37 5.68% BEAM 2025-11-24 16:03:12 23.25 23.23 5.05% BEAM 2025-11-24 17:01:52 23.76 23.62 6.84% BEAM 2025-11-24 18:01:35 23.77 23.18 6.35% BEAM 2025-11-24 19:01:30 23.77 23.08 4.37% BEAM 2025-11-24 21:02:02 0.00 0.00 6.84% 2025-11-25 BEAM 2025-11-25 05:01:32 25.00 19.52 6.84% BEAM 2025-11-25 06:02:04 23.75 22.91 0.77% BEAM 2025-11-25 07:01:31 25.00 22.91 0.77% BEAM 2025-11-25 08:01:34 24.47 23.00 0.77% BEAM 2025-11-25 09:01:29 23.89 23.75 0.77% BEAM 2025-11-25 10:01:34 23.75 23.31 0.45% BEAM 2025-11-25 11:01:32 24.19 24.17 2.52% BEAM 2025-11-25 12:01:36 24.07 24.03 1.94% BEAM 2025-11-25 13:01:25 24.79 24.78 5.27% BEAM 2025-11-25 14:01:29 24.81 24.76 5.27% BEAM 2025-11-25 15:01:24 24.99 24.96 6.12% BEAM 2025-11-25 16:01:34 24.42 24.40 3.56% BEAM 2025-11-25 17:01:30 25.18 24.00 4.86% BEAM 2025-11-25 18:01:21 25.18 24.12 4.57% BEAM 2025-11-25 21:02:17 0.00 0.00 4.57% 2025-11-26 BEAM 2025-11-26 06:01:29 25.39 24.69 1.31% BEAM 2025-11-26 07:01:18 25.00 24.69 1.31% BEAM 2025-11-26 08:01:29 25.50 24.99 1.31% BEAM 2025-11-26 09:01:21 24.99 24.70 0.93% BEAM 2025-11-26 10:01:26 24.88 24.71 0.25% BEAM 2025-11-26 11:01:24 24.60 24.54 -0.51% BEAM 2025-11-26 12:01:22 24.73 24.70 0.17% BEAM 2025-11-26 13:01:43 24.62 24.59 -0.34% BEAM 2025-11-26 14:01:30 24.80 24.78 0.38% BEAM 2025-11-26 15:01:25 24.80 24.78 0.42% BEAM 2025-11-26 16:01:29 25.10 25.09 1.52% BEAM 2025-11-26 17:01:29 25.30 24.40 1.44% BEAM 2025-11-26 18:01:37 25.30 24.40 1.38% BEAM 2025-11-26 19:01:45 25.30 25.00 -0.24% BEAM 2025-11-26 21:02:21 0.00 0.00 -0.24% 2025-11-27 BEAM 2025-11-27 19:01:27 25.14 25.00 -0.24% BEAM 2025-11-27 21:02:05 0.00 0.00 -0.24% 2025-11-28 BEAM 2025-11-28 05:01:29 27.90 0.00 -0.24% BEAM 2025-11-28 06:01:33 25.99 25.04 0.24% BEAM 2025-11-28 07:01:22 25.65 25.05 2.55% BEAM 2025-11-28 08:01:22 25.58 25.05 2.27% BEAM 2025-11-28 09:01:18 25.47 25.09 2.27% BEAM 2025-11-28 10:01:24 25.30 25.11 2.27% BEAM 2025-11-28 11:01:21 25.04 24.90 0.00% BEAM 2025-11-28 12:01:21 25.16 25.10 0.41% BEAM 2025-11-28 13:01:23 25.25 25.22 0.81% BEAM 2025-11-28 14:01:30 25.50 24.50 1.26% BEAM 2025-11-28 15:01:26 25.58 24.50 0.92% BEAM 2025-11-28 16:01:24 25.49 24.50 0.92% BEAM 2025-11-28 17:01:24 25.32 24.50 -0.40% BEAM 2025-11-28 18:01:21 0.00 0.00 1.16% 2025-12-01 BEAM 2025-12-01 05:01:22 27.00 24.80 1.16% BEAM 2025-12-01 07:01:19 25.25 24.80 -0.56% BEAM 2025-12-01 08:01:23 25.07 24.80 -1.88% BEAM 2025-12-01 09:01:22 24.69 24.60 -2.60% BEAM 2025-12-01 10:01:25 24.99 24.85 -1.36% BEAM 2025-12-01 11:01:20 24.72 24.63 -2.52% BEAM 2025-12-01 12:01:24 24.58 24.56 -3.00% BEAM 2025-12-01 13:01:26 24.42 24.40 -3.64% BEAM 2025-12-01 14:01:37 24.35 24.32 -3.92% BEAM 2025-12-01 15:01:25 24.38 24.36 -3.80% BEAM 2025-12-01 16:01:34 24.29 24.27 -4.19% BEAM 2025-12-01 17:01:30 24.80 23.98 -6.03% BEAM 2025-12-01 18:01:34 24.42 24.06 -4.97% BEAM 2025-12-01 19:01:28 24.42 24.09 -4.74% BEAM 2025-12-01 20:01:29 24.42 24.01 -4.74% BEAM 2025-12-01 21:02:23 0.00 0.00 -4.74% 2025-12-02 BEAM 2025-12-02 06:01:37 26.60 24.05 0.16% BEAM 2025-12-02 08:01:32 25.20 22.83 0.16% BEAM 2025-12-02 09:01:25 24.42 24.14 0.36% BEAM 2025-12-02 10:01:29 24.39 24.21 0.67% BEAM 2025-12-02 11:01:24 24.06 24.03 -0.04% BEAM 2025-12-02 13:01:25 23.85 23.82 -0.83% BEAM 2025-12-02 14:01:19 23.91 23.88 -0.63% BEAM 2025-12-02 15:01:28 23.77 23.76 -1.11% BEAM 2025-12-02 16:01:25 23.82 23.81 -0.95% BEAM 2025-12-02 17:01:30 24.37 23.50 -2.17% BEAM 2025-12-02 18:01:20 23.83 23.23 -2.20% BEAM 2025-12-02 19:01:39 23.83 23.23 -2.41% BEAM 2025-12-02 21:02:49 0.00 0.00 -2.41% 2025-12-03 BEAM 2025-12-03 06:01:23 26.05 21.57 -2.41% BEAM 2025-12-03 07:01:33 23.80 21.59 -2.41% BEAM 2025-12-03 08:01:29 23.80 21.59 0.91% BEAM 2025-12-03 11:01:27 24.69 24.64 5.53% BEAM 2025-12-03 12:01:16 25.78 25.72 9.90% BEAM 2025-12-03 13:01:21 26.10 26.08 11.39% BEAM 2025-12-03 14:01:24 26.22 26.20 11.77% BEAM 2025-12-03 15:01:36 26.30 26.27 12.10% BEAM 2025-12-03 16:01:26 26.36 26.34 12.43% BEAM 2025-12-03 17:01:45 26.88 26.30 14.05% BEAM 2025-12-03 18:01:40 26.70 26.33 14.25% BEAM 2025-12-03 19:01:28 26.70 26.33 13.39% BEAM 2025-12-03 21:03:09 0.00 0.00 13.39% 2025-12-04 BEAM 2025-12-04 06:01:32 27.43 26.00 -0.81% BEAM 2025-12-04 07:01:36 26.90 26.00 -0.81% BEAM 2025-12-04 09:01:44 26.68 26.00 -0.21% BEAM 2025-12-04 10:01:44 26.67 26.29 -0.60% BEAM 2025-12-04 11:06:15 27.03 26.93 1.07% BEAM 2025-12-04 12:01:19 28.44 28.39 7.32% BEAM 2025-12-04 13:04:47 28.70 28.67 8.34% BEAM 2025-12-04 14:01:28 28.74 28.72 8.56% BEAM 2025-12-04 15:01:36 28.92 28.91 9.37% BEAM 2025-12-04 16:02:03 28.85 28.84 9.03% BEAM 2025-12-04 17:01:25 29.15 28.00 9.33% BEAM 2025-12-04 18:01:22 29.40 28.94 7.78% BEAM 2025-12-04 19:01:28 29.12 28.59 8.08% BEAM 2025-12-04 20:01:27 29.05 28.91 8.08% BEAM 2025-12-04 21:03:07 0.00 0.00 8.19% 2025-12-05 BEAM 2025-12-05 05:01:50 0.00 28.90 8.19% BEAM 2025-12-05 06:01:28 30.80 28.91 8.19% BEAM 2025-12-05 07:01:42 30.80 28.94 0.90% BEAM 2025-12-05 08:01:25 30.80 29.14 0.93% BEAM 2025-12-05 09:01:29 30.15 28.94 0.41% BEAM 2025-12-05 10:01:26 29.04 28.01 0.00% BEAM 2025-12-05 11:01:37 28.32 28.23 -2.51% BEAM 2025-12-05 12:01:19 27.80 27.70 -4.19% BEAM 2025-12-05 13:01:27 27.69 27.65 -4.67% BEAM 2025-12-05 14:01:20 27.69 27.66 -4.60% BEAM 2025-12-05 15:01:25 27.45 27.41 -5.53% BEAM 2025-12-05 16:01:41 27.31 27.28 -5.98% BEAM 2025-12-05 17:01:31 28.00 27.00 -6.81% BEAM 2025-12-05 18:01:17 27.32 27.08 -6.30% BEAM 2025-12-05 19:01:27 28.00 27.08 -5.05% BEAM 2025-12-05 20:01:28 28.00 27.08 -5.19% BEAM 2025-12-05 21:02:24 0.00 0.00 -5.19%