Beam Therapeutics Inc. (BEAM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +4.7%
- 3M
- -3.1%
- YTD
- -2.7%
- 1Y
- +14.1%
- 3Y
- +4.3%
- 5Y
- -23.2%
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
- -5.3%
BEAM Stock Price Trajectory (2020–2026)
As of November 8, 2026, Beam Therapeutics Inc. (BEAM) trades at $26.41, representing a +14.1% return over the past year. The stock has delivered a -73.3% total return over five years (-23.2% 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 -80.9%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EDIT (-4.5% 1Y), CRSP (-11.6% 1Y), and NTLA (-7.9% 1Y), BEAM has outperformed the peer group average. Compare BEAM vs EDIT →
BEAM Historical Price Data · from 2020
Rows 1–50 of 1,698| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 26.07 | 26.77 | 25.84 | 26.41 | 1.98M | +2.09% |
| 2026-11-05 | 27.37 | 27.48 | 24.88 | 25.87 | 2.99M | -6.91% |
| 2026-11-04 | 27.06 | 28.00 | 26.26 | 27.79 | 1.35M | +5.55% |
| 2026-11-03 | 26.26 | 27.20 | 25.99 | 26.33 | 1.43M | +1.78% |
| 2026-11-02 | 27.45 | 27.67 | 25.79 | 25.87 | 1.45M | -4.99% |
| 2026-10-30 | 28.27 | 28.85 | 26.43 | 27.23 | 1.50M | -5.58% |
| 2026-10-29 | 28.72 | 29.76 | 28.40 | 28.84 | 2.00M | +0.21% |
| 2026-10-28 | 24.61 | 28.86 | 24.50 | 28.78 | 5.01M | +15.58% |
| 2026-10-27 | 23.73 | 25.09 | 23.39 | 24.90 | 2.75M | +4.67% |
| 2026-10-26 | 24.00 | 24.11 | 23.65 | 23.79 | 1.40M | -1.08% |
| 2026-10-23 | 24.00 | 24.14 | 23.24 | 24.05 | 1.60M | -2.08% |
| 2026-10-22 | 24.39 | 25.29 | 24.00 | 24.56 | 1.38M | -1.13% |
| 2026-10-21 | 24.83 | 25.20 | 24.50 | 24.84 | 1.17M | -0.36% |
| 2026-10-20 | 24.00 | 25.06 | 23.61 | 24.93 | 1.48M | +3.06% |
| 2026-10-19 | 23.89 | 24.38 | 23.50 | 24.19 | 1.32M | +3.07% |
| 2026-10-16 | 24.56 | 24.56 | 23.16 | 23.47 | 1.65M | -5.10% |
| 2026-10-15 | 23.51 | 24.98 | 23.20 | 24.73 | 1.78M | +4.57% |
| 2026-10-14 | 24.13 | 24.26 | 23.28 | 23.65 | 1.66M | -3.19% |
| 2026-10-13 | 24.88 | 24.93 | 24.08 | 24.43 | 1.67M | -2.79% |
| 2026-10-12 | 25.63 | 26.09 | 24.94 | 25.13 | 1.41M | -2.22% |
| 2026-10-09 | 24.72 | 26.23 | 24.55 | 25.70 | 1.80M | +4.47% |
| 2026-10-08 | 24.26 | 24.69 | 23.91 | 24.60 | 2.43M | -0.69% |
| 2026-10-07 | 24.64 | 25.37 | 24.45 | 24.77 | 2.34M | -1.82% |
| 2026-10-06 | 26.80 | 26.94 | 24.87 | 25.23 | 2.52M | -1.71% |
| 2026-10-05 | 24.48 | 26.04 | 23.83 | 25.67 | 2.00M | +4.78% |
| 2026-10-02 | 25.00 | 25.48 | 24.21 | 24.50 | 1.50M | +0.45% |
| 2026-10-01 | 24.24 | 24.98 | 23.96 | 24.39 | 1.70M | -0.25% |
| 2026-09-30 | 24.79 | 25.20 | 24.41 | 24.45 | 1.56M | -0.29% |
| 2026-09-29 | 23.88 | 24.76 | 23.88 | 24.52 | 1.64M | +1.20% |
| 2026-09-28 | 24.02 | 24.66 | 23.44 | 24.23 | 1.27M | -0.16% |
| 2026-09-25 | 24.97 | 24.97 | 23.75 | 24.27 | 1.22M | -1.58% |
| 2026-09-24 | 23.88 | 24.81 | 23.16 | 24.66 | 2.28M | +1.19% |
| 2026-09-23 | 25.75 | 26.24 | 24.22 | 24.37 | 1.90M | -6.02% |
| 2026-09-22 | 25.62 | 26.50 | 25.07 | 25.93 | 1.99M | +2.65% |
| 2026-09-21 | 25.45 | 25.66 | 24.83 | 25.26 | 1.70M | +1.24% |
| 2026-09-18 | 24.92 | 25.18 | 24.26 | 24.95 | 2.29M | +1.13% |
| 2026-09-17 | 24.28 | 25.50 | 24.05 | 24.67 | 2.43M | +6.80% |
| 2026-09-16 | 23.41 | 23.65 | 22.67 | 23.10 | 1.82M | -0.52% |
| 2026-09-15 | 23.82 | 23.84 | 22.86 | 23.22 | 2.58M | -3.73% |
| 2026-09-14 | 24.02 | 24.93 | 23.99 | 24.12 | 1.46M | +0.54% |
| 2026-09-11 | 24.64 | 24.76 | 23.95 | 23.99 | 1.19M | -1.56% |
| 2026-09-10 | 24.76 | 24.89 | 23.98 | 24.37 | 1.98M | -3.22% |
| 2026-09-09 | 26.70 | 26.70 | 25.11 | 25.18 | 2.85M | -6.15% |
| 2026-09-08 | 26.76 | 27.30 | 25.04 | 26.83 | 6.18M | -9.54% |
| 2026-09-04 | 28.91 | 29.97 | 28.91 | 29.66 | 1.18M | +0.68% |
| 2026-09-03 | 29.49 | 29.65 | 28.02 | 29.46 | 1.27M | +0.58% |
| 2026-09-02 | 29.27 | 30.18 | 28.23 | 29.29 | 1.29M | +0.93% |
| 2026-09-01 | 28.82 | 29.56 | 28.70 | 29.02 | 889K | -1.39% |
| 2026-08-31 | 28.82 | 29.82 | 28.33 | 29.43 | 1.31M | +0.38% |
| 2026-08-28 | 29.53 | 30.50 | 29.01 | 29.32 | 1.33M | -3.81% |
BEAM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +14.1% over the past year, beating its 5-year annualized CAGR of -23.2%. The stock trades below 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 $38.26. Current 1-year return of +14.1% 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.