Historical Stock Price
ETFs Holding BEAM »    BEAM Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/05/2025 $19.86 $20.05 $19.30 $19.82 1.96M
05/06/2025 $19.30 $19.34 $15.65 $15.99 5.16M
05/07/2025 $16.20 $16.24 $15.51 $16.23 2.64M
05/08/2025 $16.26 $17.75 $15.64 $17.25 3.15M
05/09/2025 $17.40 $18.75 $17.37 $17.41 2.38M
Beam Therapeutics Inc. is a biotechnology company developing precision genetic medicines through base editing. Co.'s suite of gene editing technologies is anchored by base editing, a technology that is designed to enable precise, predictable and efficient single base changes, at targeted genomic sequences, without making double-stranded breaks in the deoxyribonucleic acid. Its lead programs are focused on sickle cell disease and alpha-1 antitrypsin deficiency, and it is also advancing programs in other genetic diseases, as well as immunology/oncology. Its primary programs include BEAM-101, Engineered Stem Cell Antibody Paired Evasion (ESCAPE), BEAM-302, BEAM-301 and BEAM-201.
BEAM historical stock prices picture
Beam Therapeutics (BEAM) has the following price history information. Looking back at BEAM historical stock prices for the last five trading days, on May 05, 2025, BEAM opened at $19.86, traded as high as $20.05 and as low as $19.30, and closed at $19.82. Trading volume was a total of 1.96M shares. On May 06, 2025, BEAM opened at $19.30, traded as high as $19.34 and as low as $15.65, and closed at $15.99. Trading volume was a total of 5.16M shares. On May 07, 2025, BEAM opened at $16.20, traded as high as $16.24 and as low as $15.51, and closed at $16.23. Trading volume was a total of 2.64M shares. On May 08, 2025, BEAM opened at $16.26, traded as high as $17.75 and as low as $15.64, and closed at $17.25. Trading volume was a total of 3.15M shares. On May 09, 2025, BEAM opened at $17.40, traded as high as $18.75 and as low as $17.37, and closed at $17.41. Trading volume was a total of 2.38M shares.

BEAM Historical Stock Prices By Date:

BEAM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beam Therapeutics shares, starting with a $10,000 purchase of BEAM, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/07/2020
End date: 05/09/2025
Start price/share: $20.62
End price/share: $17.41
Dividends collected/share: $0.00
Total return: -15.57%
Average Annual Total Return: -3.17%
Starting investment: $10,000.00
Ending investment: $8,443.52
Years: 5.25
Date Close
05/05/2025$19.82
05/06/2025$15.99
05/07/2025$16.23
05/08/2025$17.25
05/09/2025$17.41
BEAM is categorized under the Healthcare sector; below are some other companies in the same sector:

BEAT Historical Stock Prices
BFLY Historical Stock Prices
BFRG Historical Stock Prices
BFRI Historical Stock Prices
BGLC Historical Stock Prices
BGMD Historical Stock Prices
BGXX Historical Stock Prices
BHG Historical Stock Prices
BIAF Historical Stock Prices
BIIB Historical Stock Prices

Also explore: BEAM shares outstanding history

Email EnvelopeFree BEAM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BEAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.