Beam Therapeutics Inc. (BEAM) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
BEAM Historical Performance
Short-Term Returns
BEAM Stock Price Trajectory (2020–2026)
As of May 8, 2026, Beam Therapeutics Inc. (BEAM) trades at $31.47, representing a +93.9% return over the past year. The stock has delivered a -55.6% total return over five years (-15.0% 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 -77.3%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers EDIT (+127.8% 1Y), CRSP (+53.1% 1Y), and NTLA (+88.1% 1Y), BEAM has underperformed the peer group average. Compare BEAM vs EDIT →
BEAM Historical Price Data (2025–2026)
Showing 30 of 1,572 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 25.30 | 26.73 | 25.20 | 26.33 | 1.96M | +3.50% |
| 2026-04-08 | 25.99 | 26.36 | 24.65 | 25.44 | 1.82M | +3.88% |
| 2026-04-07 | 24.23 | 24.66 | 23.44 | 24.49 | 1.85M | +1.07% |
| 2026-04-06 | 24.68 | 25.12 | 24.11 | 24.23 | 1.30M | -1.74% |
| 2026-04-02 | 23.70 | 24.99 | 23.52 | 24.66 | 1.78M | +1.82% |
| 2026-04-01 | 24.02 | 25.30 | 24.02 | 24.22 | 1.97M | +1.64% |
| 2026-03-31 | 22.34 | 24.20 | 22.34 | 23.83 | 2.33M | +8.81% |
| 2026-03-30 | 22.23 | 22.76 | 21.63 | 21.90 | 2.24M | -1.31% |
| 2026-03-27 | 23.46 | 23.74 | 21.97 | 22.19 | 2.56M | -6.05% |
| 2026-03-26 | 23.06 | 24.59 | 22.76 | 23.62 | 2.24M | +2.16% |
See BEAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BEAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BEAM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBEAM — Frequently Asked Questions
Quick answers to the most common questions about buying BEAM stock.
How has BEAM stock performed recently?
BEAM returned +93.9% over the past year, beating its 5-year annualized CAGR of -15.0%. 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 +93.9% 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.