Beam Therapeutics Inc. (BEAM) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BEAM Stock Price Trajectory (2020–2026)
As of March 2, 2026, Beam Therapeutics Inc. (BEAM) trades at $28.46, representing a +8.0% return over the past year. The stock has delivered a -21.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $138.52 on July 2, 2021. From this peak, BEAM has corrected -79.5%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ALNY (+34.9% 1Y), IONS (+144.5% 1Y), and ARWR (+234.6% 1Y), BEAM has underperformed the peer group average. Compare BEAM vs ALNY →
Historical Price Data
Showing 30 of 1,524 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 28.78 | 28.84 | 27.57 | 28.46 | 28 | -1.59% |
| 2026-02-26 | 29.09 | 29.63 | 28.09 | 28.92 | 28 | -2.33% |
| 2026-02-25 | 33.00 | 34.20 | 29.52 | 29.61 | 29 | -8.30% |
| 2026-02-24 | 29.75 | 32.83 | 29.51 | 32.29 | 32 | +13.98% |
| 2026-02-23 | 27.32 | 28.35 | 27.06 | 28.33 | 28 | +2.68% |
| 2026-02-20 | 28.50 | 28.50 | 26.81 | 27.59 | 27 | -1.04% |
| 2026-02-19 | 27.42 | 27.90 | 26.75 | 27.88 | 1.18M | +1.16% |
| 2026-02-18 | 27.50 | 28.25 | 27.22 | 27.56 | 1.26M | +0.44% |
| 2026-02-17 | 27.51 | 27.70 | 27.30 | 27.44 | 74K | -1.72% |
| 2026-02-13 | 27.65 | 29.26 | 27.33 | 27.92 | 1.83M | +3.68% |
| 2026-02-12 | 26.09 | 27.02 | 25.69 | 26.93 | 2.05M | +3.62% |
| 2026-02-11 | 26.97 | 27.20 | 25.23 | 25.99 | 1.50M | -3.56% |
| 2026-02-10 | 27.40 | 27.86 | 26.76 | 26.95 | 1.48M | -1.21% |
| 2026-02-09 | 26.45 | 27.33 | 25.79 | 27.28 | 1.08M | +2.87% |
| 2026-02-06 | 25.63 | 26.68 | 25.21 | 26.52 | 1.35M | +7.24% |
| 2026-02-05 | 26.46 | 27.04 | 24.30 | 24.73 | 2.00M | -8.24% |
| 2026-02-04 | 27.72 | 27.93 | 26.05 | 26.95 | 1.36M | -3.37% |
| 2026-02-03 | 27.71 | 29.26 | 27.10 | 27.89 | 1.21M | -0.11% |
| 2026-02-02 | 27.51 | 28.48 | 27.00 | 27.92 | 1.31M | +1.09% |
| 2026-01-30 | 29.00 | 29.04 | 27.44 | 27.62 | 1.67M | -5.70% |
| 2026-01-29 | 28.68 | 29.93 | 28.62 | 29.29 | 1.45M | +0.93% |
| 2026-01-28 | 30.96 | 30.97 | 28.37 | 29.02 | 2.11M | -5.47% |
| 2026-01-27 | 30.91 | 32.26 | 30.32 | 30.70 | 1.17M | -0.81% |
| 2026-01-26 | 31.29 | 31.89 | 30.16 | 30.95 | 1.71M | -1.93% |
| 2026-01-24 | 33.98 | 35.05 | 31.49 | 31.56 | 2.12M | 0.00% |
| 2026-01-23 | 33.98 | 35.05 | 31.49 | 31.56 | 2.12M | -7.88% |
| 2026-01-22 | 31.39 | 35.34 | 30.82 | 34.26 | 3.74M | +10.09% |
| 2026-01-21 | 30.84 | 32.13 | 30.32 | 31.12 | 2.21M | +0.50% |
| 2026-01-20 | 30.12 | 31.59 | 29.80 | 30.96 | 1.60M | -0.82% |
| 2026-01-16 | 31.98 | 32.24 | 30.78 | 31.22 | 1.61M | -2.59% |
See BEAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BEAM Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BEAM vs AGIO
See how BEAM stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has BEAM stock performed recently?
BEAM returned +8.0% over the past year, beating its 5-year annualized CAGR of -21.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BEAM's all-time high price?
Beam Therapeutics Inc. reached $138.52 on 2021-07-02. The 52-week high is $36.44. Current 1-year return of +8.0% places the stock closer to historical peaks.
Where can I download BEAM historical price data?
This page provides BEAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.