Beam Therapeutics Inc. - Price History
Monthly price history for BEAM (Beam Therapeutics Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.74 | $21.74 |
| April 2024 | $21.22 | $21.22 |
| March 2024 | $33.04 | $33.04 |
| February 2024 | $39.49 | $39.49 |
| January 2024 | $24.40 | $24.40 |
| December 2023 | $27.22 | $27.22 |
| November 2023 | $28.08 | $28.08 |
| October 2023 | $21.14 | $21.14 |
| September 2023 | $24.05 | $24.05 |
| August 2023 | $23.18 | $23.18 |
| July 2023 | $30.87 | $30.87 |
| June 2023 | $31.93 | $31.93 |
| May 2023 | $31.90 | $31.90 |
| April 2023 | $30.71 | $30.71 |
| March 2023 | $30.62 | $30.62 |
| February 2023 | $40.24 | $40.24 |
| January 2023 | $43.45 | $43.45 |
| December 2022 | $39.11 | $39.11 |
| November 2022 | $46.19 | $46.19 |
| October 2022 | $44.06 | $44.06 |
| September 2022 | $47.64 | $47.64 |
| August 2022 | $54.60 | $54.60 |
| July 2022 | $62.98 | $62.98 |
| June 2022 | $38.71 | $38.71 |
| May 2022 | $35.18 | $35.18 |
| April 2022 | $37.53 | $37.53 |
| March 2022 | $57.30 | $57.30 |
| February 2022 | $78.35 | $78.35 |
| January 2022 | $69.21 | $69.21 |
| December 2021 | $79.69 | $79.69 |
| November 2021 | $79.15 | $79.15 |
| October 2021 | $88.77 | $88.77 |
| September 2021 | $87.01 | $87.01 |
| August 2021 | $110.92 | $110.92 |
| July 2021 | $92 | $92 |
| June 2021 | $128.71 | $128.71 |
| May 2021 | $78.23 | $78.23 |
| April 2021 | $82 | $82 |
| March 2021 | $80.04 | $80.04 |
| February 2021 | $89.13 | $89.13 |
| January 2021 | $96.43 | $96.43 |
| December 2020 | $81.64 | $81.64 |
| November 2020 | $50 | $50 |
| October 2020 | $34.17 | $34.17 |
| September 2020 | $24.62 | $24.62 |
| August 2020 | $25.11 | $25.11 |
| July 2020 | $19.34 | $19.34 |
| June 2020 | $28 | $28 |
| May 2020 | $25.55 | $25.55 |
| April 2020 | $15.95 | $15.95 |
| March 2020 | $18 | $18 |
| February 2020 | $22.49 | $22.49 |
| June 2019 | - | - |
| April 2014 | $83.45 | $83.45 |
| March 2014 | $83.25 | $83.25 |
| February 2014 | $83.22 | $83.22 |
| January 2014 | $83.22 | $83.45 |
| December 2013 | $66.90 | $67.08 |
| November 2013 | $67.45 | $67.63 |
| October 2013 | $67.77 | $68.18 |
| September 2013 | $64.63 | $65.02 |
| August 2013 | $61.61 | $61.99 |
| July 2013 | $63.58 | $64.19 |
| June 2013 | $62.25 | $62.84 |
| May 2013 | $66.62 | $67.26 |
| April 2013 | $63.81 | $64.64 |
| March 2013 | $61.93 | $62.73 |
| February 2013 | $59.71 | $60.48 |
| January 2013 | $60.38 | $61.39 |
| December 2012 | $60.42 | $61.43 |
| November 2012 | $53.54 | $54.43 |
| October 2012 | $54.85 | $55.97 |
| September 2012 | $56.56 | $57.71 |
| August 2012 | $57.04 | $58.20 |
| July 2012 | $58.91 | $60.31 |
| June 2012 | $59.49 | $60.90 |
| May 2012 | $56.20 | $57.54 |
| April 2012 | $54.53 | $56.02 |
| March 2012 | $56.95 | $58.51 |
| February 2012 | $54.12 | $55.60 |
| January 2012 | $51.13 | $52.73 |
| December 2011 | $49.07 | $50.60 |
| November 2011 | $47.29 | $48.77 |
| October 2011 | $47.73 | $49.41 |
| September 2011 | $42.68 | $44.18 |
| August 2011 | $40.45 | $41.88 |
| July 2011 | $47.17 | $49.05 |
| June 2011 | $46.47 | $48.32 |
| May 2011 | $46.62 | $48.48 |
| April 2011 | $46.98 | $49.04 |
| March 2011 | $44.60 | $46.55 |
| February 2011 | $44.88 | $46.86 |
| January 2011 | $45.30 | $47.48 |
| December 2010 | $45.08 | $47.25 |
| November 2010 | $43.66 | $45.76 |
| October 2010 | $41.11 | $43.28 |
| September 2010 | $37 | $38.95 |
| August 2010 | $31.55 | $33.22 |
| July 2010 | $32.35 | $34.25 |
| June 2010 | $30.77 | $32.57 |
| May 2010 | $33.09 | $35.03 |
| April 2010 | $39.62 | $42.16 |
| March 2010 | $35.75 | $38.04 |
| February 2010 | $31.68 | $33.71 |
| January 2010 | $31.28 | $33.48 |
| December 2009 | $30.91 | $33.09 |
| November 2009 | $28.17 | $30.16 |
| October 2009 | $29.59 | $31.88 |
| September 2009 | $30.86 | $33.24 |
| August 2009 | $28.74 | $30.96 |
| July 2009 | $28.08 | $30.44 |
| June 2009 | $24.04 | $26.06 |
| May 2009 | $25.42 | $27.56 |
| April 2009 | $26.52 | $28.92 |
| March 2009 | $17.68 | $19.28 |
| February 2009 | $19.08 | $20.81 |
| January 2009 | $25.80 | $28.60 |
| December 2008 | $27.24 | $30.20 |
| November 2008 | $24.45 | $27.11 |
| October 2008 | $24.10 | $27.15 |
| September 2008 | $40.81 | $45.97 |
| August 2008 | $39.78 | $44.81 |
| July 2008 | $39.62 | $45.06 |
| June 2008 | $43.48 | $49.44 |
| May 2008 | $47.05 | $53.50 |
| April 2008 | $46.44 | $53.23 |
| March 2008 | $45.40 | $52.03 |
| February 2008 | $45.04 | $51.63 |
| January 2008 | $46.05 | $53.20 |
| December 2007 | $49.55 | $57.25 |
| November 2007 | $50.82 | $58.71 |
| October 2007 | $55.08 | $64.06 |
| September 2007 | $53.81 | $62.58 |
| August 2007 | $55.26 | $64.26 |
| July 2007 | $54.90 | $64.25 |
| June 2007 | $55.40 | $64.84 |
| May 2007 | $52.06 | $60.93 |
| April 2007 | $52.77 | $62.15 |
| March 2007 | $51.57 | $60.73 |
| February 2007 | $53.85 | $63.41 |
| January 2007 | $55.05 | $65.23 |
| December 2006 | $54.69 | $64.80 |
| November 2006 | $52.77 | $62.53 |
| October 2006 | $48.94 | $58.36 |
| September 2006 | $48.22 | $57.51 |
| August 2006 | $46.68 | $55.67 |
| July 2006 | $46.35 | $55.66 |
| June 2006 | $44.54 | $53.49 |
| May 2006 | $48.43 | $58.16 |
| April 2006 | $51.09 | $61.71 |
| March 2006 | $52.88 | $63.86 |
| February 2006 | $49.78 | $60.13 |
| January 2006 | $49.70 | $60.38 |
| December 2005 | $50.07 | $60.84 |
| November 2005 | $50.49 | $61.35 |
| October 2005 | $48.74 | $59.57 |
| September 2005 | $51.97 | $63.51 |
| August 2005 | $54.56 | $66.68 |
| July 2005 | $55.95 | $68.75 |
| June 2005 | $52.45 | $64.44 |
| May 2005 | $51.67 | $63.48 |
| April 2005 | $52.05 | $64.29 |
| March 2005 | $48.04 | $59.34 |
| February 2005 | $48.14 | $59.47 |
| January 2005 | $47.58 | $59.09 |
| December 2004 | $44.84 | $55.69 |
| November 2004 | $45.94 | $57.05 |
| October 2004 | $42.09 | $52.58 |
| September 2004 | $42.85 | $53.53 |
| August 2004 | $42.53 | $53.13 |
| July 2004 | $40.38 | $50.78 |
| June 2004 | $42.80 | $53.82 |
| May 2004 | $42.25 | $53.13 |
| April 2004 | $44.71 | $56.54 |
| March 2004 | $43.24 | $54.67 |
| February 2004 | $41.38 | $52.33 |
| January 2004 | $40.70 | $51.78 |
| December 2003 | $40.28 | $51.25 |
| November 2003 | $38.86 | $49.45 |
| October 2003 | $36.06 | $46.17 |
| September 2003 | $32.92 | $42.14 |
| August 2003 | $32.55 | $41.67 |
| July 2003 | $32.30 | $41.65 |
| June 2003 | $29.69 | $38.29 |
| May 2003 | $28.20 | $36.36 |
| April 2003 | $27.03 | $35.12 |
| March 2003 | $24.84 | $32.28 |
| February 2003 | $24.44 | $31.76 |
| January 2003 | $25.51 | $33.44 |
| December 2002 | $25.97 | $34.04 |
| November 2002 | $27.26 | $35.73 |
| October 2002 | $29.03 | $38.33 |
| September 2002 | $26.44 | $34.90 |
| August 2002 | $29.56 | $39.03 |
| July 2002 | $27.01 | $35.89 |
| June 2002 | $30.74 | $40.84 |
| May 2002 | $30.49 | $40.51 |
| April 2002 | $29.23 | $39.08 |
| March 2002 | $26.44 | $35.34 |
| February 2002 | $24.61 | $32.91 |
| January 2002 | $21.41 | $28.87 |
| December 2001 | $21.45 | $28.93 |
| November 2001 | $20.85 | $28.12 |
| October 2001 | $20.30 | $27.62 |
| September 2001 | $17.16 | $23.36 |
| August 2001 | $20.17 | $27.45 |
| July 2001 | $19.64 | $26.97 |
| June 2001 | $19.25 | $26.44 |
| May 2001 | $17.85 | $24.51 |
| April 2001 | $16.88 | $23.42 |
| March 2001 | $17.98 | $24.94 |
| February 2001 | $18.21 | $25.27 |
| January 2001 | $15.64 | $21.91 |
| December 2000 | $14.82 | $20.77 |
| November 2000 | $14.60 | $20.45 |
| October 2000 | $14.50 | $20.54 |
| September 2000 | $12.41 | $17.59 |
| August 2000 | $13.28 | $18.82 |
| July 2000 | $11.11 | $15.95 |
| June 2000 | $11.55 | $16.59 |
| May 2000 | $13.39 | $19.23 |
| April 2000 | $13.34 | $19.41 |
| March 2000 | $12.47 | $18.14 |
| February 2000 | $11.65 | $16.95 |
| January 2000 | $14.67 | $21.59 |
| December 1999 | $16.24 | $23.91 |
| November 1999 | $16.55 | $24.36 |
| October 1999 | $16.18 | $24.04 |
| September 1999 | $16.31 | $24.23 |
| August 1999 | $18.72 | $27.82 |
| July 1999 | $19.55 | $29.27 |
| June 1999 | $20.13 | $30.14 |
| May 1999 | $20.19 | $30.23 |
| April 1999 | $19.59 | $29.54 |
| March 1999 | $17.60 | $26.54 |
| February 1999 | $14.47 | $21.82 |
| January 1999 | $15.38 | $23.41 |
| December 1998 | $15.23 | $23.18 |
| November 1998 | $16.99 | $25.86 |
| October 1998 | $15.21 | $23.36 |
| September 1998 | $14.59 | $22.41 |
| August 1998 | $15.30 | $23.50 |
| July 1998 | $17.84 | $27.64 |
| June 1998 | $17.67 | $27.36 |
| May 1998 | $17.90 | $27.73 |
| April 1998 | $17.50 | $27.32 |
| March 1998 | $18.87 | $29.45 |
| February 1998 | $18.08 | $28.23 |
| January 1998 | $17.45 | $27.45 |
| December 1997 | $16.93 | $26.64 |
| November 1997 | $16.50 | $25.95 |
| October 1997 | $15.33 | $24.32 |
| September 1997 | $15.41 | $24.45 |
| August 1997 | $16.13 | $25.59 |
| July 1997 | $16.20 | $25.91 |
| June 1997 | $16.71 | $26.73 |
| May 1997 | $14.79 | $23.66 |
| April 1997 | $15.06 | $24.58 |
| March 1997 | $14.74 | $24.06 |
| February 1997 | $14.71 | $24 |
| January 1997 | $14.41 | $24 |
| December 1996 | $13.54 | $22.55 |
| November 1996 | $13.61 | $22.67 |
| October 1996 | $12.81 | $22.15 |
| September 1996 | $11.50 | $19.89 |
| August 1996 | $11.23 | $19.42 |
| July 1996 | $11.38 | $20.18 |
| June 1996 | $11.81 | $20.93 |
| May 1996 | $11.91 | $21.10 |
| April 1996 | $10.48 | $19.07 |
| March 1996 | $11.18 | $20.35 |
| February 1996 | $11.76 | $21.39 |
| January 1996 | $11.05 | $20.58 |
| December 1995 | $11.11 | $20.70 |
| November 1995 | $10.43 | $19.42 |
| October 1995 | $10.01 | $19.13 |
| September 1995 | $10.31 | $19.71 |
| August 1995 | $10.25 | $19.60 |
| July 1995 | $9.30 | $18.26 |
| June 1995 | $9.47 | $18.61 |
| May 1995 | $9.53 | $18.73 |
| April 1995 | $8.96 | $18.09 |
| March 1995 | $8.68 | $17.51 |
| February 1995 | $8.59 | $17.34 |
| January 1995 | $8.49 | $17.62 |
| December 1994 | $8.37 | $17.39 |
| November 1994 | $7.42 | $15.42 |
| October 1994 | $7.76 | $16.12 |
BEAM
Price: $21.74
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.72 USD
P/E Ratio: -6.97
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 1.0 million
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4