XNAS
Datos históricos de Beam Therapeutics Inc.
Beam Therapeutics Inc. · BEAM
$25.70
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:29:05 UTC
- Variación en el periodo
- −2.36%
- Máximo
- US$38.26
- 7 de julio de 2026
- Mínimo
- US$20.23
- 20 de noviembre de 2025
- Volumen medio diario
- 2.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.72 | 26.23 | 24.55 | 25.70 | +4.47% | 1.8 M |
| 8 oct 2026 | 24.26 | 24.69 | 23.91 | 24.60 | −0.69% | 2.43 M |
| 7 oct 2026 | 24.64 | 25.37 | 24.45 | 24.77 | −1.82% | 2.34 M |
| 6 oct 2026 | 26.80 | 26.94 | 24.87 | 25.23 | −1.71% | 2.52 M |
| 5 oct 2026 | 24.48 | 26.04 | 23.83 | 25.67 | +4.78% | 2 M |
| 2 oct 2026 | 25.00 | 25.48 | 24.21 | 24.50 | +0.45% | 1.5 M |
| 1 oct 2026 | 24.24 | 24.98 | 23.96 | 24.39 | −0.25% | 1.7 M |
| 30 sep 2026 | 24.79 | 25.20 | 24.41 | 24.45 | −0.29% | 1.56 M |
| 29 sep 2026 | 23.88 | 24.76 | 23.88 | 24.52 | +1.20% | 1.64 M |
| 28 sep 2026 | 24.02 | 24.66 | 23.44 | 24.23 | −0.16% | 1.27 M |
| 25 sep 2026 | 24.97 | 24.97 | 23.75 | 24.27 | −1.58% | 1.22 M |
| 24 sep 2026 | 23.88 | 24.81 | 23.16 | 24.66 | +1.19% | 2.28 M |
| 23 sep 2026 | 25.75 | 26.24 | 24.22 | 24.37 | −6.02% | 1.9 M |
| 22 sep 2026 | 25.62 | 26.50 | 25.07 | 25.93 | +2.65% | 1.99 M |
| 21 sep 2026 | 25.45 | 25.66 | 24.83 | 25.26 | +1.24% | 1.7 M |
| 18 sep 2026 | 24.92 | 25.18 | 24.26 | 24.95 | +1.13% | 2.29 M |
| 17 sep 2026 | 24.28 | 25.50 | 24.05 | 24.67 | +6.80% | 2.43 M |
| 16 sep 2026 | 23.41 | 23.65 | 22.67 | 23.10 | −0.52% | 1.82 M |
| 15 sep 2026 | 23.82 | 23.84 | 22.86 | 23.22 | −3.73% | 2.58 M |
| 14 sep 2026 | 24.02 | 24.93 | 23.99 | 24.12 | +0.54% | 1.46 M |
| 11 sep 2026 | 24.64 | 24.76 | 23.95 | 23.99 | −1.56% | 1.19 M |
| 10 sep 2026 | 24.76 | 24.89 | 23.98 | 24.37 | −3.20% | 1.98 M |
| 9 sep 2026 | 26.70 | 26.70 | 25.11 | 25.18 | −6.17% | 2.85 M |
| 8 sep 2026 | 26.76 | 27.30 | 25.04 | 26.83 | −9.54% | 6.18 M |
| 4 sep 2026 | 28.91 | 29.97 | 28.91 | 29.66 | +0.68% | 1.18 M |
| 3 sep 2026 | 29.49 | 29.65 | 28.02 | 29.46 | +0.58% | 1.27 M |
| 2 sep 2026 | 29.27 | 30.18 | 28.23 | 29.29 | +0.93% | 1.29 M |
| 1 sep 2026 | 28.82 | 29.56 | 28.70 | 29.02 | −1.39% | 889,435.423 |
| 31 ago 2026 | 28.82 | 29.82 | 28.33 | 29.43 | +0.38% | 1.31 M |
| 28 ago 2026 | 29.53 | 30.50 | 29.01 | 29.32 | −3.81% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.