Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beam Therapeuti (BEAM.US) Share Price

Price $24.66 on 03-04-2026 at 22:47:26
Change $0.45 1.82%
Buy $25.00
Sell $23.71
Last Trade: -
Day's Volume: 78,416
Last Close: $24.66
Open: $23.73
ISIN: US07373V1052
Day's Range $23.73 - $24.96
52wk Range: $13.545 - $36.34
Market Capitalisation: $2.51b
VWAP: $24.42505
Shares in Issue: 101.86m

Beam Therapeuti (BEAM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Beam Therapeuti trades

Beam Therapeuti (BEAM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 23.73 24.96 23.73 24.66 78,416
2nd Apr 2026 (Thu) 23.73 24.96 23.73 24.66 78,416
1st Apr 2026 (Wed) 24.47 25.20 24.11 24.22 181,539
31st Mar 2026 (Tue) 22.36 24.20 22.35 23.83 124,485
30th Mar 2026 (Mon) 22.11 22.77 21.67 21.90 120,768
27th Mar 2026 (Fri) 23.57 23.76 21.99 22.19 172,592
26th Mar 2026 (Thu) 23.15 24.58 23.15 23.62 133,075
25th Mar 2026 (Wed) 24.25 25.30 23.07 23.12 375,142
24th Mar 2026 (Tue) 24.40 24.52 23.64 23.95 63,745
23rd Mar 2026 (Mon) 25.425 25.70 24.98 25.17 51,110
20th Mar 2026 (Fri) 24.81 25.80 24.61 24.63 64,674
19th Mar 2026 (Thu) 24.66 25.84 24.60 25.17 62,509
18th Mar 2026 (Wed) 25.41 25.84 25.22 25.32 87,265
17th Mar 2026 (Tue) 25.46 25.99 25.29 25.83 70,112
16th Mar 2026 (Mon) 25.79 26.26 25.48 25.49 64,195
13th Mar 2026 (Fri) 25.95 26.16 24.80 25.16 95,389
12th Mar 2026 (Thu) 25.11 25.78 24.76 25.59 120,686
11th Mar 2026 (Wed) 26.09 26.10 25.00 26.08 74,507
10th Mar 2026 (Tue) 27.50 27.63 25.94 26.08 72,385
9th Mar 2026 (Mon) 26.06 27.87 26.06 27.62 38,987
6th Mar 2026 (Fri) 24.97 26.92 24.95 26.54 93,861
5th Mar 2026 (Thu) 26.65 27.06 25.48 25.52 101,960
See more Beam Therapeuti price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered