Beam Therapeutics Inc. (BEAM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +27.3%
- 3M
- +34.8%
- YTD
- +25.8%
- 1Y
- +100.9%
- 3Y
- +0.8%
- 5Y
- -16.7%
Loading 10-year price history...
BEAM Historical Performance
BEAM Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +335.4%
- 2021 annual price return
- -4.1%
- 2022 annual price return
- -52.4%
- 2023 annual price return
- -27.1%
- 2024 annual price return
- -9.5%
- 2025 annual price return
- +12.2%
- 2026 annual price return
- +4.9%
BEAM Stock Price Trajectory (2020–2026)
As of June 23, 2026, Beam Therapeutics Inc. (BEAM) trades at $35.53, representing a +100.9% return over the past year. The stock has delivered a -59.8% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $138.52 on July 2, 2021. From this peak, BEAM has corrected -74.4%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers EDIT (+14.5% 1Y), CRSP (+21.7% 1Y), and NTLA (+63.2% 1Y), BEAM has outperformed the peer group average. Compare BEAM vs EDIT →
BEAM Historical Price Data · from 2020
Rows 1–50 of 1,602| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 34.91 | 36.88 | 34.82 | 35.53 | 2.44M | +4.07% |
| 2026-06-18 | 33.58 | 34.35 | 32.66 | 34.14 | 2.74M | +5.11% |
| 2026-06-17 | 31.05 | 34.19 | 30.91 | 32.48 | 2.09M | +4.81% |
| 2026-06-16 | 31.40 | 31.72 | 30.23 | 30.99 | 1.13M | -0.42% |
| 2026-06-15 | 29.85 | 31.21 | 29.10 | 31.12 | 2.30M | +7.20% |
| 2026-06-12 | 29.46 | 30.48 | 28.67 | 29.03 | 1.57M | -1.29% |
| 2026-06-11 | 29.56 | 30.00 | 28.72 | 29.41 | 1.88M | -0.27% |
| 2026-06-10 | 30.07 | 31.50 | 29.43 | 29.49 | 1.50M | -3.22% |
| 2026-06-09 | 30.79 | 31.33 | 29.00 | 30.47 | 1.54M | +2.32% |
| 2026-06-08 | 29.95 | 30.12 | 29.13 | 29.78 | 1.31M | +1.29% |
| 2026-06-05 | 32.29 | 32.29 | 28.65 | 29.40 | 2.36M | -10.45% |
| 2026-06-04 | 29.90 | 34.01 | 29.80 | 32.83 | 4.05M | +11.10% |
| 2026-06-03 | 28.71 | 29.65 | 28.30 | 29.55 | 1.10M | +2.04% |
| 2026-06-02 | 30.34 | 30.48 | 28.80 | 28.96 | 1.72M | -7.00% |
| 2026-06-01 | 32.14 | 32.14 | 30.60 | 31.14 | 1.57M | -5.44% |
| 2026-05-29 | 32.75 | 33.68 | 32.12 | 32.93 | 1.43M | +0.40% |
| 2026-05-28 | 31.77 | 33.39 | 31.41 | 32.80 | 1.77M | +2.85% |
| 2026-05-27 | 30.04 | 33.11 | 30.03 | 31.89 | 2.70M | +7.05% |
| 2026-05-26 | 29.16 | 30.26 | 28.81 | 29.79 | 1.39M | +4.02% |
| 2026-05-22 | 27.63 | 29.14 | 27.63 | 28.64 | 1.30M | +3.51% |
| 2026-05-21 | 26.29 | 27.78 | 26.04 | 27.67 | 1.94M | +2.07% |
| 2026-05-20 | 26.64 | 27.54 | 26.51 | 27.11 | 2.05M | +2.96% |
| 2026-05-19 | 26.65 | 26.75 | 25.86 | 26.33 | 1.49M | -1.79% |
| 2026-05-18 | 27.98 | 28.75 | 26.43 | 26.81 | 1.94M | -4.01% |
| 2026-05-15 | 28.73 | 29.34 | 27.73 | 27.93 | 1.98M | -5.42% |
| 2026-05-14 | 31.93 | 32.12 | 29.11 | 29.53 | 2.27M | -7.28% |
| 2026-05-13 | 31.00 | 32.52 | 31.00 | 31.85 | 2.33M | +0.85% |
| 2026-05-12 | 31.49 | 31.77 | 30.52 | 31.58 | 1.33M | -0.54% |
| 2026-05-11 | 32.92 | 34.38 | 31.67 | 31.75 | 1.88M | -1.76% |
| 2026-05-08 | 31.71 | 32.46 | 30.91 | 32.32 | 2.29M | +2.70% |
| 2026-05-07 | 31.72 | 32.49 | 30.38 | 31.47 | 1.76M | -2.67% |
| 2026-05-06 | 29.23 | 32.37 | 28.88 | 32.33 | 2.14M | +11.88% |
| 2026-05-05 | 30.66 | 31.24 | 28.50 | 28.90 | 474K | -3.92% |
| 2026-05-04 | 30.55 | 31.93 | 29.96 | 30.08 | 2.12M | -2.02% |
| 2026-05-01 | 30.11 | 31.29 | 29.90 | 30.70 | 1.44M | +1.22% |
| 2026-04-30 | 29.51 | 31.00 | 29.50 | 30.33 | 1.39M | +3.23% |
| 2026-04-29 | 30.39 | 30.39 | 28.69 | 29.38 | 1.72M | -3.86% |
| 2026-04-28 | 28.92 | 30.92 | 28.63 | 30.56 | 2.43M | +4.78% |
| 2026-04-27 | 27.75 | 31.53 | 27.34 | 29.16 | 3.15M | +7.58% |
| 2026-04-24 | 30.17 | 30.58 | 27.10 | 27.11 | 4.58M | -10.11% |
| 2026-04-23 | 31.76 | 32.15 | 29.67 | 30.16 | 2.69M | -4.83% |
| 2026-04-22 | 31.52 | 31.99 | 31.01 | 31.69 | 1.66M | +3.26% |
| 2026-04-21 | 31.04 | 31.41 | 30.43 | 30.69 | 1.71M | -1.60% |
| 2026-04-20 | 30.94 | 31.46 | 30.61 | 31.19 | 972K | -0.64% |
| 2026-04-17 | 31.80 | 32.48 | 31.21 | 31.39 | 1.91M | +3.49% |
| 2026-04-16 | 30.97 | 30.97 | 29.59 | 30.33 | 1.63M | -1.14% |
| 2026-04-15 | 30.32 | 31.36 | 29.86 | 30.68 | 1.84M | +1.25% |
| 2026-04-14 | 31.05 | 31.54 | 30.07 | 30.30 | 2.19M | +0.40% |
| 2026-04-13 | 27.68 | 30.56 | 27.47 | 30.18 | 3.34M | +10.03% |
| 2026-04-10 | 26.49 | 27.48 | 25.79 | 27.43 | 1.96M | +4.18% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BEAM — Frequently Asked Questions
Quick answers to the most common questions about buying BEAM stock.
How has BEAM stock performed recently?
BEAM returned +100.9% over the past year, beating its 5-year annualized CAGR of -16.7%. 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 $36.88. Current 1-year return of +100.9% 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.