Beam Therapeutics Inc.
BEAMNASDAQHealthcare● Active
$29.40
$-3.44(-10.48%)
Market Cap$3.0B
P/E Ratio—
52W High$36.44
52W Low$15.6
Beam Therapeutics Inc.（BEAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
beam · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$138.52
Jul 2, 2021
-78.8% from here
5-Year Low5Y
$13.53
Apr 7, 2025
+117.3% from low
IPO Priceadj.
$18.75
Feb 6, 2020
+56.8% since IPO
1 Year Ago
$18.17
Jun 9, 2025
+61.8% in 1Y
5 Years Ago
$85.60
Jun 8, 2021
-65.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.57 | $32.57 | $28.64 | $29.40 | $29.40 | 2.4M | -9.73% |
| Jun 4, 2026 | $29.90 | $34.02 | $29.80 | $32.84 | $32.84 | 4.4M | +9.83% |
| Jun 3, 2026 | $28.71 | $29.65 | $28.30 | $29.55 | $29.55 | 1.2M | +2.93% |
| Jun 2, 2026 | $30.34 | $30.48 | $28.80 | $28.96 | $28.96 | 1.8M | -4.55% |
| Jun 1, 2026 | $32.17 | $32.45 | $30.60 | $31.14 | $31.14 | 1.6M | -3.20% |
| May 29, 2026 | $32.75 | $33.68 | $32.12 | $32.93 | $32.93 | 1.8M | +0.55% |
| May 28, 2026 | $31.77 | $33.39 | $31.41 | $32.80 | $32.80 | 1.8M | +3.24% |
| May 27, 2026 | $30.04 | $33.15 | $30.03 | $31.89 | $31.89 | 2.7M | +6.16% |
| May 26, 2026 | $29.14 | $30.26 | $28.81 | $29.79 | $29.79 | 1.4M | +2.23% |
| May 22, 2026 | $27.70 | $29.14 | $27.63 | $28.64 | $28.64 | 1.3M | +3.39% |
| May 21, 2026 | $26.29 | $27.78 | $26.04 | $27.67 | $27.67 | 2.0M | +5.25% |
| May 20, 2026 | $26.64 | $27.54 | $26.51 | $27.11 | $27.11 | 2.1M | +1.76% |
| May 19, 2026 | $26.65 | $26.79 | $25.87 | $26.33 | $26.33 | 1.5M | -1.20% |
| May 18, 2026 | $27.98 | $28.75 | $26.43 | $26.81 | $26.81 | 2.0M | -4.18% |
| May 15, 2026 | $28.73 | $29.34 | $27.73 | $27.93 | $27.93 | 2.0M | -2.78% |
| May 14, 2026 | $31.93 | $32.12 | $29.12 | $29.53 | $29.53 | 2.4M | -7.52% |
| May 13, 2026 | $31.00 | $32.53 | $31.00 | $31.85 | $31.85 | 2.8M | +2.74% |
| May 12, 2026 | $31.58 | $31.77 | $30.52 | $31.58 | $31.58 | 1.4M | +0.00% |
| May 11, 2026 | $32.75 | $34.38 | $31.67 | $31.75 | $31.75 | 2.4M | -3.05% |
| May 8, 2026 | $31.71 | $32.47 | $30.91 | $32.32 | $32.32 | 2.9M | +1.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BEAM
Jan 1 → Dec 31 · 6 years2026+5.8%$27.78 → $29.40
+5.8%
2025+11.7%$24.82 → $27.72
+11.7%
2024-8.0%$26.95 → $24.80
-8.0%
2023-31.8%$39.94 → $27.22
-31.8%
2022-51.0%$79.75 → $39.11
-51.0%
2021-8.1%$86.70 → $79.69
-8.1%
Best Year2025 · +11.7%
Worst Year2022 · -51.0%
Positive Years2 / 6
Avg Annual Return-13.6%
6Y Total Return-66.1%
6Y CAGR~-16.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in BEAM?
If you invested $1,000 in BEAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,568
Total Return+56.8%
CAGR~+7.8% / yr
Profit+$568
Based on Feb 6, 2020 · $18.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beam Therapeutics Inc.（BEAM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEAM 历史股价FMP 日线复权 OHLCV