Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BEAM Historical Stock Prices |
| Preferred Stock Newsletter |
| BEAM Options Chain |
| Stock Message Boards |
Beam Therapeutics (BEAM) has the following price history information. Looking back at BEAM historical stock prices for the last five trading days, on December 05, 2024, BEAM opened at $25.58, traded as high as $25.97 and as low as $25.08, and closed at $25.32. Trading volume was a total of 624.80K shares. On December 06, 2024, BEAM opened at $25.63, traded as high as $28.00 and as low as $25.59, and closed at $26.71. Trading volume was a total of 1.03M shares. On December 09, 2024, BEAM opened at $27.76, traded as high as $28.33 and as low as $26.54, and closed at $27.52. Trading volume was a total of 1.42M shares. On December 10, 2024, BEAM opened at $27.73, traded as high as $31.00 and as low as $27.60, and closed at $30.20. Trading volume was a total of 2.30M shares. On December 11, 2024, BEAM opened at $30.56, traded as high as $30.80 and as low as $27.61, and closed at $28.90. Trading volume was a total of 1.39M shares.
BEAM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beam Therapeutics shares, starting with a $10,000 purchase of BEAM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 02/07/2020 | |
| End date: | 12/11/2024 | |
| Start price/share: | $20.62 | |
| End price/share: | $28.90 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 40.16% | |
| Average Annual Total Return: | 7.21% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $14,013.21 | |
| Years: | 4.85 | |
 | |||||
| BEAM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/05/2024 | $25.58 | $25.97 | $25.08 | $25.32 | 624.80K |
| 12/06/2024 | $25.63 | $28.00 | $25.59 | $26.71 | 1.03M |
| 12/09/2024 | $27.76 | $28.33 | $26.54 | $27.52 | 1.42M |
| 12/10/2024 | $27.73 | $31.00 | $27.60 | $30.20 | 2.30M |
| 12/11/2024 | $30.56 | $30.80 | $27.61 | $28.90 | 1.39M |
|
| About Beam Therapeutics |
| Beam Therapeutics Inc. is a biotechnology company developing precision genetic medicines through base editing. Co.'s suite of gene editing technologies is anchored by base editing, a technology that is designed to enable precise, predictable and efficient single base changes, at targeted genomic sequences, without making double-stranded breaks in the deoxyribonucleic acid. Its lead programs are focused on sickle cell disease and alpha-1 antitrypsin deficiency, and it is also advancing programs in other genetic diseases, as well as immunology/oncology. Its primary programs include BEAM-101, Engineered Stem Cell Antibody Paired Evasion (ESCAPE), BEAM-302, BEAM-301 and BEAM-201. |
| BEAM Historical Closing Prices | |
| Date | Close |
| 12/05/2024 | $25.32 |
| 12/06/2024 | $26.71 |
| 12/09/2024 | $27.52 |
| 12/10/2024 | $30.20 |
| 12/11/2024 | $28.90 |
| Consumer Historical Prices |
| BEAM is categorized under the Consumer sector; below are some other companies in the same sector:
BETR Historical Stock Prices
|
Free BEAM Email Alerts:
BEAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.