Beam Therapeutics Inc NASDAQ:BEAM Historical Prices

Below are the 1589 trading days of historical prices for BEAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1589	NASDAQ	BEAM	Thu, Mar 7, 2024	38.43	39.14	36.78	36.96
1588	NASDAQ	BEAM	Wed, Mar 6, 2024	39.76	40.09	37.51	38.28
1587	NASDAQ	BEAM	Tue, Mar 5, 2024	37.13	38.86	37.10	38.51
1586	NASDAQ	BEAM	Mon, Mar 4, 2024	40.48	40.65	38.03	38.24
1585	NASDAQ	BEAM	Fri, Mar 1, 2024	40.01	41.26	39.11	39.84
1584	NASDAQ	BEAM	Thu, Feb 29, 2024	45.00	45.05	38.92	39.49
1583	NASDAQ	BEAM	Wed, Feb 28, 2024	44.85	45.79	42.65	43.61
1582	NASDAQ	BEAM	Tue, Feb 27, 2024	39.75	49.50	38.52	45.07
1581	NASDAQ	BEAM	Mon, Feb 26, 2024	33.85	36.02	33.78	35.80
1580	NASDAQ	BEAM	Fri, Feb 23, 2024	33.36	34.66	33.28	33.99
1579	NASDAQ	BEAM	Thu, Feb 22, 2024	31.84	33.87	31.40	33.54
1578	NASDAQ	BEAM	Wed, Feb 21, 2024	31.22	32.16	30.68	31.76
1577	NASDAQ	BEAM	Tue, Feb 20, 2024	32.35	33.14	31.33	31.80
1576	NASDAQ	BEAM	Fri, Feb 16, 2024	32.40	33.75	32.26	32.90
1575	NASDAQ	BEAM	Thu, Feb 15, 2024	31.91	34.22	31.70	33.02
1574	NASDAQ	BEAM	Wed, Feb 14, 2024	30.84	31.71	29.75	31.29
1573	NASDAQ	BEAM	Tue, Feb 13, 2024	31.15	31.61	29.52	29.98
1572	NASDAQ	BEAM	Mon, Feb 12, 2024	28.75	33.56	28.75	33.40
1571	NASDAQ	BEAM	Fri, Feb 9, 2024	28.45	29.54	28.03	29.05
1570	NASDAQ	BEAM	Thu, Feb 8, 2024	27.55	28.45	27.35	28.11
1569	NASDAQ	BEAM	Wed, Feb 7, 2024	27.76	27.85	26.84	27.57
1568	NASDAQ	BEAM	Tue, Feb 6, 2024	25.86	27.96	25.36	27.88
1567	NASDAQ	BEAM	Mon, Feb 5, 2024	25.23	26.06	24.14	25.93
1566	NASDAQ	BEAM	Fri, Feb 2, 2024	25.46	26.28	24.01	25.92
1565	NASDAQ	BEAM	Thu, Feb 1, 2024	24.56	26.78	24.08	26.43
1564	NASDAQ	BEAM	Wed, Jan 31, 2024	25.58	26.03	24.27	24.40
1563	NASDAQ	BEAM	Tue, Jan 30, 2024	28.10	28.10	25.79	25.84
1562	NASDAQ	BEAM	Mon, Jan 29, 2024	26.05	28.50	24.65	28.29
1561	NASDAQ	BEAM	Fri, Jan 26, 2024	25.23	25.61	24.18	24.29
1560	NASDAQ	BEAM	Thu, Jan 25, 2024	25.06	25.86	24.77	24.92
1559	NASDAQ	BEAM	Wed, Jan 24, 2024	25.47	25.70	24.73	24.76
1558	NASDAQ	BEAM	Tue, Jan 23, 2024	25.25	25.48	24.32	25.00
1557	NASDAQ	BEAM	Mon, Jan 22, 2024	24.02	25.75	23.82	24.76
1556	NASDAQ	BEAM	Fri, Jan 19, 2024	23.46	23.99	22.75	23.69
1555	NASDAQ	BEAM	Thu, Jan 18, 2024	24.39	24.40	23.08	23.46
1554	NASDAQ	BEAM	Wed, Jan 17, 2024	24.34	24.79	23.56	24.13
1553	NASDAQ	BEAM	Tue, Jan 16, 2024	25.28	25.69	24.41	25.10
1552	NASDAQ	BEAM	Fri, Jan 12, 2024	26.26	27.08	25.48	25.60
1551	NASDAQ	BEAM	Thu, Jan 11, 2024	26.41	26.66	25.79	26.08
1550	NASDAQ	BEAM	Wed, Jan 10, 2024	27.84	28.05	26.51	27.08
1549	NASDAQ	BEAM	Tue, Jan 9, 2024	27.43	28.54	27.12	27.96
1548	NASDAQ	BEAM	Mon, Jan 8, 2024	25.84	28.10	25.38	27.86
1547	NASDAQ	BEAM	Fri, Jan 5, 2024	25.65	26.23	24.90	26.07
1546	NASDAQ	BEAM	Thu, Jan 4, 2024	25.79	26.44	25.50	26.02
1545	NASDAQ	BEAM	Wed, Jan 3, 2024	26.80	26.90	25.50	25.82
1544	NASDAQ	BEAM	Tue, Jan 2, 2024	26.95	28.77	26.07	27.41
1543	NASDAQ	BEAM	Fri, Dec 29, 2023	29.35	29.50	27.13	27.22
1542	NASDAQ	BEAM	Thu, Dec 28, 2023	29.10	29.89	28.56	29.43
1541	NASDAQ	BEAM	Wed, Dec 27, 2023	30.18	30.62	28.68	29.08
1540	NASDAQ	BEAM	Tue, Dec 26, 2023	29.90	30.40	29.43	29.82
1539	NASDAQ	BEAM	Fri, Dec 22, 2023	28.53	30.09	28.26	29.48
1538	NASDAQ	BEAM	Thu, Dec 21, 2023	28.35	29.18	27.39	28.07
1537	NASDAQ	BEAM	Wed, Dec 20, 2023	29.40	30.05	27.56	27.63
1536	NASDAQ	BEAM	Tue, Dec 19, 2023	27.81	30.09	27.79	29.51
1535	NASDAQ	BEAM	Mon, Dec 18, 2023	28.40	29.01	27.42	27.45
1534	NASDAQ	BEAM	Fri, Dec 15, 2023	29.39	29.98	28.17	28.42
1533	NASDAQ	BEAM	Thu, Dec 14, 2023	29.30	30.24	28.90	29.79
1532	NASDAQ	BEAM	Wed, Dec 13, 2023	25.73	28.37	25.08	28.28
1531	NASDAQ	BEAM	Tue, Dec 12, 2023	26.58	26.67	25.69	26.04
1530	NASDAQ	BEAM	Mon, Dec 11, 2023	26.23	26.95	24.99	26.65
1529	NASDAQ	BEAM	Fri, Dec 8, 2023	27.49	28.79	26.29	26.40
1528	NASDAQ	BEAM	Thu, Dec 7, 2023	28.71	29.31	28.31	28.75
1527	NASDAQ	BEAM	Wed, Dec 6, 2023	28.89	29.86	28.27	28.67
1526	NASDAQ	BEAM	Tue, Dec 5, 2023	29.10	29.36	28.10	28.25
1525	NASDAQ	BEAM	Mon, Dec 4, 2023	29.42	30.29	28.32	29.56
1524	NASDAQ	BEAM	Fri, Dec 1, 2023	27.92	29.61	27.04	29.57
1523	NASDAQ	BEAM	Thu, Nov 30, 2023	29.05	29.51	27.65	28.08
1522	NASDAQ	BEAM	Wed, Nov 29, 2023	30.14	30.21	28.42	28.59
1521	NASDAQ	BEAM	Tue, Nov 28, 2023	29.10	29.90	28.23	29.77
1520	NASDAQ	BEAM	Mon, Nov 27, 2023	29.38	29.40	27.65	29.16
1519	NASDAQ	BEAM	Fri, Nov 24, 2023	29.52	30.47	29.40	29.67
1518	NASDAQ	BEAM	Wed, Nov 22, 2023	28.68	29.84	28.24	29.47
1517	NASDAQ	BEAM	Tue, Nov 21, 2023	30.19	30.32	27.94	27.95
1516	NASDAQ	BEAM	Mon, Nov 20, 2023	27.83	31.09	27.59	30.76
1515	NASDAQ	BEAM	Fri, Nov 17, 2023	25.06	27.91	24.85	27.47
1514	NASDAQ	BEAM	Thu, Nov 16, 2023	25.26	25.33	24.18	24.79
1513	NASDAQ	BEAM	Wed, Nov 15, 2023	24.75	26.20	24.58	25.15
1512	NASDAQ	BEAM	Tue, Nov 14, 2023	23.69	24.68	22.49	24.55
1511	NASDAQ	BEAM	Mon, Nov 13, 2023	21.17	21.96	18.85	21.94
1510	NASDAQ	BEAM	Fri, Nov 10, 2023	22.30	22.92	21.61	22.16
1509	NASDAQ	BEAM	Thu, Nov 9, 2023	23.18	23.45	22.02	22.21
1508	NASDAQ	BEAM	Wed, Nov 8, 2023	24.71	24.82	22.58	22.90
1507	NASDAQ	BEAM	Tue, Nov 7, 2023	23.73	25.20	23.29	24.99
1506	NASDAQ	BEAM	Mon, Nov 6, 2023	24.78	24.92	23.25	23.30
1505	NASDAQ	BEAM	Fri, Nov 3, 2023	22.20	24.79	21.97	24.49
1504	NASDAQ	BEAM	Thu, Nov 2, 2023	21.33	22.43	21.04	21.44
1503	NASDAQ	BEAM	Wed, Nov 1, 2023	21.39	21.60	20.50	21.04
1502	NASDAQ	BEAM	Tue, Oct 31, 2023	20.58	22.08	19.25	21.14
1501	NASDAQ	BEAM	Mon, Oct 30, 2023	18.70	19.41	18.18	19.11
1500	NASDAQ	BEAM	Fri, Oct 27, 2023	19.75	19.75	18.44	18.62
1499	NASDAQ	BEAM	Thu, Oct 26, 2023	19.51	20.07	19.33	19.59
1498	NASDAQ	BEAM	Wed, Oct 25, 2023	19.27	19.62	18.91	19.34
1497	NASDAQ	BEAM	Tue, Oct 24, 2023	19.54	20.22	19.36	19.53
1496	NASDAQ	BEAM	Mon, Oct 23, 2023	17.45	19.25	16.95	19.10
1495	NASDAQ	BEAM	Fri, Oct 20, 2023	17.76	18.34	16.95	17.69
1494	NASDAQ	BEAM	Thu, Oct 19, 2023	20.40	20.46	17.76	18.36
1493	NASDAQ	BEAM	Wed, Oct 18, 2023	22.06	22.22	20.71	20.80
1492	NASDAQ	BEAM	Tue, Oct 17, 2023	22.02	22.53	21.73	22.27
1491	NASDAQ	BEAM	Mon, Oct 16, 2023	22.16	22.43	21.27	22.31
1490	NASDAQ	BEAM	Fri, Oct 13, 2023	21.33	22.34	20.96	22.26
1489	NASDAQ	BEAM	Thu, Oct 12, 2023	22.17	22.17	20.90	21.21
1488	NASDAQ	BEAM	Wed, Oct 11, 2023	22.35	22.99	21.72	22.31
1487	NASDAQ	BEAM	Tue, Oct 10, 2023	21.93	22.77	21.87	22.28
1486	NASDAQ	BEAM	Mon, Oct 9, 2023	21.17	22.11	20.81	21.92
1485	NASDAQ	BEAM	Fri, Oct 6, 2023	21.83	22.19	21.15	21.43
1484	NASDAQ	BEAM	Thu, Oct 5, 2023	21.41	22.59	21.12	22.26
1483	NASDAQ	BEAM	Wed, Oct 4, 2023	22.47	22.60	21.02	21.54
1482	NASDAQ	BEAM	Tue, Oct 3, 2023	21.24	22.40	21.02	22.39
1481	NASDAQ	BEAM	Mon, Oct 2, 2023	24.00	24.00	21.18	21.50
1480	NASDAQ	BEAM	Fri, Sep 29, 2023	24.46	24.68	23.77	24.05
1479	NASDAQ	BEAM	Thu, Sep 28, 2023	24.25	24.38	23.48	24.02
1478	NASDAQ	BEAM	Wed, Sep 27, 2023	23.79	24.48	23.46	24.26
1477	NASDAQ	BEAM	Tue, Sep 26, 2023	22.80	24.28	22.80	23.60
1476	NASDAQ	BEAM	Mon, Sep 25, 2023	23.62	23.62	22.52	23.01
1475	NASDAQ	BEAM	Fri, Sep 22, 2023	25.37	25.54	23.74	23.76
1474	NASDAQ	BEAM	Thu, Sep 21, 2023	25.00	25.12	24.19	24.96
1473	NASDAQ	BEAM	Wed, Sep 20, 2023	24.71	25.92	24.50	25.23
1472	NASDAQ	BEAM	Tue, Sep 19, 2023	24.27	24.68	23.79	24.50
1471	NASDAQ	BEAM	Mon, Sep 18, 2023	24.97	25.02	24.19	24.31
1470	NASDAQ	BEAM	Fri, Sep 15, 2023	25.14	25.40	24.91	25.05
1469	NASDAQ	BEAM	Thu, Sep 14, 2023	25.17	25.46	24.88	25.14
1468	NASDAQ	BEAM	Wed, Sep 13, 2023	26.00	26.33	24.93	25.03
1467	NASDAQ	BEAM	Tue, Sep 12, 2023	26.25	26.92	26.09	26.18
1466	NASDAQ	BEAM	Mon, Sep 11, 2023	26.20	26.20	26.20	26.20
1465	NASDAQ	BEAM	Fri, Sep 8, 2023	25.27	25.56	24.90	25.55
1464	NASDAQ	BEAM	Thu, Sep 7, 2023	24.27	25.56	24.10	25.15
1463	NASDAQ	BEAM	Wed, Sep 6, 2023	23.81	24.68	23.65	24.66
1462	NASDAQ	BEAM	Tue, Sep 5, 2023	23.33	23.73	22.94	23.68
1461	NASDAQ	BEAM	Fri, Sep 1, 2023	23.38	23.90	23.26	23.46
1460	NASDAQ	BEAM	Thu, Aug 31, 2023	23.49	23.69	23.03	23.18
1459	NASDAQ	BEAM	Wed, Aug 30, 2023	23.62	23.82	23.36	23.51
1458	NASDAQ	BEAM	Tue, Aug 29, 2023	23.37	24.14	23.11	23.72
1457	NASDAQ	BEAM	Mon, Aug 28, 2023	23.41	23.68	23.02	23.43
1456	NASDAQ	BEAM	Fri, Aug 25, 2023	23.06	23.69	22.88	23.21
1455	NASDAQ	BEAM	Thu, Aug 24, 2023	23.46	23.46	22.70	23.06
1454	NASDAQ	BEAM	Wed, Aug 23, 2023	23.40	24.11	23.40	23.50
1453	NASDAQ	BEAM	Tue, Aug 22, 2023	23.91	24.22	22.99	23.30
1452	NASDAQ	BEAM	Mon, Aug 21, 2023	23.27	23.98	22.73	23.70
1451	NASDAQ	BEAM	Fri, Aug 18, 2023	23.08	24.34	22.97	23.34
1450	NASDAQ	BEAM	Thu, Aug 17, 2023	23.21	23.74	22.85	23.49
1449	NASDAQ	BEAM	Wed, Aug 16, 2023	24.03	24.27	23.19	23.21
1448	NASDAQ	BEAM	Tue, Aug 15, 2023	25.18	25.23	24.04	24.27
1447	NASDAQ	BEAM	Mon, Aug 14, 2023	25.13	25.31	24.35	25.22
1446	NASDAQ	BEAM	Fri, Aug 11, 2023	25.10	25.66	25.06	25.55
1445	NASDAQ	BEAM	Thu, Aug 10, 2023	26.45	26.83	25.18	25.40
1444	NASDAQ	BEAM	Wed, Aug 9, 2023	26.41	27.08	25.96	26.11
1443	NASDAQ	BEAM	Tue, Aug 8, 2023	25.52	26.37	25.01	26.25
1442	NASDAQ	BEAM	Mon, Aug 7, 2023	27.10	27.26	25.18	25.54
1441	NASDAQ	BEAM	Fri, Aug 4, 2023	27.41	27.70	27.08	27.12
1440	NASDAQ	BEAM	Thu, Aug 3, 2023	27.87	27.95	27.20	27.20
1439	NASDAQ	BEAM	Wed, Aug 2, 2023	28.50	28.73	27.46	28.25
1438	NASDAQ	BEAM	Tue, Aug 1, 2023	30.41	30.51	28.50	28.51
1437	NASDAQ	BEAM	Mon, Jul 31, 2023	31.24	32.09	30.51	30.87
1436	NASDAQ	BEAM	Fri, Jul 28, 2023	30.39	31.41	30.39	31.38
1435	NASDAQ	BEAM	Thu, Jul 27, 2023	32.51	32.64	29.77	29.81
1434	NASDAQ	BEAM	Wed, Jul 26, 2023	32.46	33.16	31.83	32.11
1433	NASDAQ	BEAM	Tue, Jul 25, 2023	31.73	32.78	31.58	32.46
1432	NASDAQ	BEAM	Mon, Jul 24, 2023	31.94	32.13	31.38	31.55
1431	NASDAQ	BEAM	Fri, Jul 21, 2023	31.45	32.11	31.00	32.07
1430	NASDAQ	BEAM	Thu, Jul 20, 2023	30.90	31.08	30.25	30.98
1429	NASDAQ	BEAM	Wed, Jul 19, 2023	30.58	31.40	30.43	31.00
1428	NASDAQ	BEAM	Tue, Jul 18, 2023	30.87	31.23	30.20	30.32
1427	NASDAQ	BEAM	Mon, Jul 17, 2023	30.80	31.67	30.57	30.82
1426	NASDAQ	BEAM	Fri, Jul 14, 2023	32.38	32.38	30.67	30.86
1425	NASDAQ	BEAM	Thu, Jul 13, 2023	32.36	32.48	31.75	32.09
1424	NASDAQ	BEAM	Wed, Jul 12, 2023	32.50	32.73	31.69	32.14
1423	NASDAQ	BEAM	Tue, Jul 11, 2023	32.33	32.33	31.64	31.96
1422	NASDAQ	BEAM	Mon, Jul 10, 2023	30.30	32.04	30.06	32.02
1421	NASDAQ	BEAM	Fri, Jul 7, 2023	30.30	30.65	29.94	30.46
1420	NASDAQ	BEAM	Thu, Jul 6, 2023	31.13	31.27	30.35	30.41
1419	NASDAQ	BEAM	Wed, Jul 5, 2023	31.94	31.98	31.20	31.84
1418	NASDAQ	BEAM	Mon, Jul 3, 2023	31.91	32.25	31.72	31.93
1417	NASDAQ	BEAM	Fri, Jun 30, 2023	32.18	32.32	31.60	31.93
1416	NASDAQ	BEAM	Thu, Jun 29, 2023	32.82	33.08	31.44	31.81
1415	NASDAQ	BEAM	Wed, Jun 28, 2023	32.03	33.11	31.60	33.08
1414	NASDAQ	BEAM	Tue, Jun 27, 2023	32.11	32.32	31.45	32.02
1413	NASDAQ	BEAM	Mon, Jun 26, 2023	31.77	32.31	31.31	31.97
1412	NASDAQ	BEAM	Fri, Jun 23, 2023	32.00	32.20	31.22	31.81
1411	NASDAQ	BEAM	Thu, Jun 22, 2023	32.29	32.85	32.07	32.53
1410	NASDAQ	BEAM	Wed, Jun 21, 2023	32.94	33.09	31.65	32.66
1409	NASDAQ	BEAM	Tue, Jun 20, 2023	33.22	33.76	32.75	33.33
1408	NASDAQ	BEAM	Fri, Jun 16, 2023	34.60	34.62	33.31	33.69
1407	NASDAQ	BEAM	Thu, Jun 15, 2023	33.42	34.21	33.21	34.00
1406	NASDAQ	BEAM	Wed, Jun 14, 2023	33.92	34.25	32.50	33.78
1405	NASDAQ	BEAM	Tue, Jun 13, 2023	32.84	34.14	32.81	33.81
1404	NASDAQ	BEAM	Mon, Jun 12, 2023	32.52	34.51	32.39	32.98
1403	NASDAQ	BEAM	Fri, Jun 9, 2023	34.00	34.00	31.94	32.21
1402	NASDAQ	BEAM	Thu, Jun 8, 2023	34.17	34.66	32.81	33.45
1401	NASDAQ	BEAM	Wed, Jun 7, 2023	34.45	35.00	33.74	34.36
1400	NASDAQ	BEAM	Tue, Jun 6, 2023	33.90	34.90	33.43	34.33
1399	NASDAQ	BEAM	Mon, Jun 5, 2023	33.89	34.83	33.49	33.94
1398	NASDAQ	BEAM	Fri, Jun 2, 2023	33.33	34.20	32.57	34.03
1397	NASDAQ	BEAM	Thu, Jun 1, 2023	31.94	32.79	31.26	32.51
1396	NASDAQ	BEAM	Wed, May 31, 2023	32.06	33.00	31.20	31.90
1395	NASDAQ	BEAM	Tue, May 30, 2023	32.80	33.19	31.36	31.90
1394	NASDAQ	BEAM	Fri, May 26, 2023	32.26	32.69	31.41	32.37
1393	NASDAQ	BEAM	Thu, May 25, 2023	33.20	33.30	31.61	32.21
1392	NASDAQ	BEAM	Wed, May 24, 2023	34.14	34.53	33.02	33.38
1391	NASDAQ	BEAM	Tue, May 23, 2023	35.00	35.61	34.03	34.51
1390	NASDAQ	BEAM	Mon, May 22, 2023	34.61	35.48	34.43	35.15
1389	NASDAQ	BEAM	Fri, May 19, 2023	35.33	35.71	33.63	34.54
1388	NASDAQ	BEAM	Thu, May 18, 2023	34.96	35.02	33.65	34.89
1387	NASDAQ	BEAM	Wed, May 17, 2023	33.88	34.99	33.41	34.96
1386	NASDAQ	BEAM	Tue, May 16, 2023	35.17	35.17	33.43	33.86
1385	NASDAQ	BEAM	Mon, May 15, 2023	33.36	37.47	33.14	35.99
1384	NASDAQ	BEAM	Fri, May 12, 2023	35.18	35.32	33.19	33.33
1383	NASDAQ	BEAM	Thu, May 11, 2023	35.58	36.25	35.05	35.18
1382	NASDAQ	BEAM	Wed, May 10, 2023	35.00	36.57	34.09	35.85
1381	NASDAQ	BEAM	Tue, May 9, 2023	32.84	34.90	32.84	34.51
1380	NASDAQ	BEAM	Mon, May 8, 2023	33.75	33.85	32.44	33.35
1379	NASDAQ	BEAM	Fri, May 5, 2023	33.94	34.17	33.07	33.64
1378	NASDAQ	BEAM	Thu, May 4, 2023	31.30	33.46	31.01	33.27
1377	NASDAQ	BEAM	Wed, May 3, 2023	30.33	32.51	30.16	31.64
1376	NASDAQ	BEAM	Tue, May 2, 2023	30.57	30.57	29.76	30.16
1375	NASDAQ	BEAM	Mon, May 1, 2023	30.66	31.30	30.33	30.73
1374	NASDAQ	BEAM	Fri, Apr 28, 2023	30.37	31.33	29.86	30.71
1373	NASDAQ	BEAM	Thu, Apr 27, 2023	30.64	31.27	30.11	30.50
1372	NASDAQ	BEAM	Wed, Apr 26, 2023	30.42	31.12	30.26	30.55
1371	NASDAQ	BEAM	Tue, Apr 25, 2023	30.16	31.03	30.05	30.44
1370	NASDAQ	BEAM	Mon, Apr 24, 2023	31.16	31.41	29.92	30.51
1369	NASDAQ	BEAM	Fri, Apr 21, 2023	30.18	31.38	29.86	31.16
1368	NASDAQ	BEAM	Thu, Apr 20, 2023	30.90	31.11	29.99	30.09
1367	NASDAQ	BEAM	Wed, Apr 19, 2023	30.74	31.91	30.36	31.44
1366	NASDAQ	BEAM	Tue, Apr 18, 2023	32.05	32.29	30.69	31.10
1365	NASDAQ	BEAM	Mon, Apr 17, 2023	31.33	32.52	31.07	31.85
1364	NASDAQ	BEAM	Fri, Apr 14, 2023	32.34	32.77	31.03	31.27
1363	NASDAQ	BEAM	Thu, Apr 13, 2023	30.00	32.82	29.90	32.24
1362	NASDAQ	BEAM	Wed, Apr 12, 2023	30.83	30.94	29.59	29.75
1361	NASDAQ	BEAM	Tue, Apr 11, 2023	30.27	30.52	29.80	30.09
1360	NASDAQ	BEAM	Mon, Apr 10, 2023	29.43	30.15	29.34	30.09
1359	NASDAQ	BEAM	Thu, Apr 6, 2023	29.35	30.18	28.73	29.74
1358	NASDAQ	BEAM	Wed, Apr 5, 2023	29.34	29.77	28.67	29.32
1357	NASDAQ	BEAM	Tue, Apr 4, 2023	30.28	30.29	28.62	29.57
1356	NASDAQ	BEAM	Mon, Apr 3, 2023	30.47	30.79	29.33	30.13
1355	NASDAQ	BEAM	Fri, Mar 31, 2023	30.46	31.21	30.08	30.62
1354	NASDAQ	BEAM	Thu, Mar 30, 2023	31.31	31.55	29.95	30.15
1353	NASDAQ	BEAM	Wed, Mar 29, 2023	30.73	31.49	30.27	31.02
1352	NASDAQ	BEAM	Tue, Mar 28, 2023	30.26	30.91	29.95	30.16
1351	NASDAQ	BEAM	Mon, Mar 27, 2023	30.63	31.56	30.14	30.54
1350	NASDAQ	BEAM	Fri, Mar 24, 2023	30.12	30.84	29.59	30.39
1349	NASDAQ	BEAM	Thu, Mar 23, 2023	31.05	31.79	29.60	30.34
1348	NASDAQ	BEAM	Wed, Mar 22, 2023	32.42	32.53	30.58	30.67
1347	NASDAQ	BEAM	Tue, Mar 21, 2023	32.29	32.97	31.93	32.40
1346	NASDAQ	BEAM	Mon, Mar 20, 2023	33.00	33.19	31.90	32.23
1345	NASDAQ	BEAM	Fri, Mar 17, 2023	35.16	35.32	32.72	33.22
1344	NASDAQ	BEAM	Thu, Mar 16, 2023	35.10	36.14	34.58	35.51
1343	NASDAQ	BEAM	Wed, Mar 15, 2023	33.52	35.29	33.21	35.10
1342	NASDAQ	BEAM	Tue, Mar 14, 2023	34.48	35.14	33.69	34.14
1341	NASDAQ	BEAM	Mon, Mar 13, 2023	31.67	34.35	31.17	33.76
1340	NASDAQ	BEAM	Fri, Mar 10, 2023	34.59	34.65	30.35	32.14
1339	NASDAQ	BEAM	Thu, Mar 9, 2023	37.31	37.88	34.46	34.81
1338	NASDAQ	BEAM	Wed, Mar 8, 2023	37.40	38.00	36.90	37.39
1337	NASDAQ	BEAM	Tue, Mar 7, 2023	38.00	38.75	37.33	37.62
1336	NASDAQ	BEAM	Mon, Mar 6, 2023	39.43	39.45	37.72	38.13
1335	NASDAQ	BEAM	Fri, Mar 3, 2023	39.42	40.00	38.68	39.10
1334	NASDAQ	BEAM	Thu, Mar 2, 2023	38.00	39.10	37.75	38.81
1333	NASDAQ	BEAM	Wed, Mar 1, 2023	40.00	40.87	38.25	38.50
1332	NASDAQ	BEAM	Tue, Feb 28, 2023	39.06	41.07	39.06	40.24
1331	NASDAQ	BEAM	Mon, Feb 27, 2023	39.73	39.73	38.35	38.99
1330	NASDAQ	BEAM	Fri, Feb 24, 2023	39.23	39.91	38.19	38.92
1329	NASDAQ	BEAM	Thu, Feb 23, 2023	41.44	41.44	38.81	40.48
1328	NASDAQ	BEAM	Wed, Feb 22, 2023	39.57	40.89	39.39	40.82
1327	NASDAQ	BEAM	Tue, Feb 21, 2023	41.84	42.15	39.30	39.35
1326	NASDAQ	BEAM	Fri, Feb 17, 2023	41.35	43.23	40.02	43.17
1325	NASDAQ	BEAM	Thu, Feb 16, 2023	42.73	43.68	41.18	41.67
1324	NASDAQ	BEAM	Wed, Feb 15, 2023	42.87	44.22	41.81	43.94
1323	NASDAQ	BEAM	Tue, Feb 14, 2023	42.44	44.49	41.04	42.92
1322	NASDAQ	BEAM	Mon, Feb 13, 2023	41.43	43.55	40.66	43.05
1321	NASDAQ	BEAM	Fri, Feb 10, 2023	42.20	42.35	40.85	41.56
1320	NASDAQ	BEAM	Thu, Feb 9, 2023	44.41	45.45	42.09	42.53
1319	NASDAQ	BEAM	Wed, Feb 8, 2023	47.50	47.99	43.94	44.03
1318	NASDAQ	BEAM	Tue, Feb 7, 2023	47.97	48.06	45.51	47.65
1317	NASDAQ	BEAM	Mon, Feb 6, 2023	47.63	48.38	46.79	47.91
1316	NASDAQ	BEAM	Fri, Feb 3, 2023	46.98	49.30	46.26	48.45
1315	NASDAQ	BEAM	Thu, Feb 2, 2023	48.42	50.74	46.60	48.79
1314	NASDAQ	BEAM	Wed, Feb 1, 2023	44.39	46.88	42.66	45.97
1313	NASDAQ	BEAM	Tue, Jan 31, 2023	42.19	44.23	42.19	43.45
1312	NASDAQ	BEAM	Mon, Jan 30, 2023	44.55	44.70	42.01	42.10
1311	NASDAQ	BEAM	Fri, Jan 27, 2023	43.70	46.00	43.47	45.30
1310	NASDAQ	BEAM	Thu, Jan 26, 2023	45.23	45.48	42.89	43.85
1309	NASDAQ	BEAM	Wed, Jan 25, 2023	43.41	44.51	41.88	44.44
1308	NASDAQ	BEAM	Tue, Jan 24, 2023	43.73	45.19	43.37	44.55
1307	NASDAQ	BEAM	Mon, Jan 23, 2023	44.79	45.18	42.63	44.39
1306	NASDAQ	BEAM	Fri, Jan 20, 2023	43.09	44.78	42.05	44.54
1305	NASDAQ	BEAM	Thu, Jan 19, 2023	43.87	43.87	41.72	42.41
1304	NASDAQ	BEAM	Wed, Jan 18, 2023	44.89	45.50	44.14	44.51
1303	NASDAQ	BEAM	Tue, Jan 17, 2023	43.00	44.97	42.68	44.45
1302	NASDAQ	BEAM	Fri, Jan 13, 2023	43.09	44.07	42.18	43.24
1301	NASDAQ	BEAM	Thu, Jan 12, 2023	41.61	43.45	40.05	43.37
1300	NASDAQ	BEAM	Wed, Jan 11, 2023	39.42	41.40	38.84	40.88
1299	NASDAQ	BEAM	Tue, Jan 10, 2023	38.65	39.80	38.56	39.45
1298	NASDAQ	BEAM	Mon, Jan 9, 2023	41.07	41.07	38.07	38.68
1297	NASDAQ	BEAM	Fri, Jan 6, 2023	41.08	41.35	39.41	40.38
1296	NASDAQ	BEAM	Thu, Jan 5, 2023	40.49	41.44	39.49	41.14
1295	NASDAQ	BEAM	Wed, Jan 4, 2023	37.85	41.59	37.70	41.20
1294	NASDAQ	BEAM	Tue, Jan 3, 2023	39.94	40.19	36.66	37.32
1293	NASDAQ	BEAM	Fri, Dec 30, 2022	37.77	39.24	37.03	39.11
1292	NASDAQ	BEAM	Thu, Dec 29, 2022	37.32	39.66	36.89	38.71
1291	NASDAQ	BEAM	Wed, Dec 28, 2022	38.11	39.29	36.33	36.73
1290	NASDAQ	BEAM	Tue, Dec 27, 2022	39.94	40.22	37.62	38.08
1289	NASDAQ	BEAM	Fri, Dec 23, 2022	41.70	42.08	39.92	40.36
1288	NASDAQ	BEAM	Thu, Dec 22, 2022	42.41	42.41	39.71	41.96
1287	NASDAQ	BEAM	Wed, Dec 21, 2022	41.79	44.40	41.29	43.23
1286	NASDAQ	BEAM	Tue, Dec 20, 2022	41.09	41.88	40.02	41.59
1285	NASDAQ	BEAM	Mon, Dec 19, 2022	42.52	42.52	40.00	40.10
1284	NASDAQ	BEAM	Fri, Dec 16, 2022	41.32	42.71	40.42	42.54
1283	NASDAQ	BEAM	Thu, Dec 15, 2022	44.05	44.79	42.21	42.31
1282	NASDAQ	BEAM	Wed, Dec 14, 2022	45.53	46.87	43.90	44.88
1281	NASDAQ	BEAM	Tue, Dec 13, 2022	48.00	51.60	45.17	45.74
1280	NASDAQ	BEAM	Mon, Dec 12, 2022	42.33	44.39	41.56	44.30
1279	NASDAQ	BEAM	Fri, Dec 9, 2022	44.50	44.90	42.02	42.12
1278	NASDAQ	BEAM	Thu, Dec 8, 2022	44.73	44.82	42.81	44.69
1277	NASDAQ	BEAM	Wed, Dec 7, 2022	43.00	44.37	42.63	44.10
1276	NASDAQ	BEAM	Tue, Dec 6, 2022	44.26	44.26	42.15	43.18
1275	NASDAQ	BEAM	Mon, Dec 5, 2022	46.90	46.90	43.79	44.37
1274	NASDAQ	BEAM	Fri, Dec 2, 2022	44.82	47.41	42.67	46.82
1273	NASDAQ	BEAM	Thu, Dec 1, 2022	46.37	47.13	43.08	45.83
1272	NASDAQ	BEAM	Wed, Nov 30, 2022	43.67	46.54	42.44	46.19
1271	NASDAQ	BEAM	Tue, Nov 29, 2022	43.46	44.43	43.15	43.61
1270	NASDAQ	BEAM	Mon, Nov 28, 2022	44.19	45.12	42.54	43.18
1269	NASDAQ	BEAM	Fri, Nov 25, 2022	45.03	45.53	44.05	44.28
1268	NASDAQ	BEAM	Wed, Nov 23, 2022	45.91	47.47	45.34	45.70
1267	NASDAQ	BEAM	Tue, Nov 22, 2022	45.51	46.15	44.22	45.42
1266	NASDAQ	BEAM	Mon, Nov 21, 2022	46.40	47.56	44.43	45.41
1265	NASDAQ	BEAM	Fri, Nov 18, 2022	48.92	48.92	46.49	46.88
1264	NASDAQ	BEAM	Thu, Nov 17, 2022	46.50	47.61	45.73	47.34
1263	NASDAQ	BEAM	Wed, Nov 16, 2022	48.65	48.65	45.37	47.79
1262	NASDAQ	BEAM	Tue, Nov 15, 2022	53.17	54.30	48.21	49.18
1261	NASDAQ	BEAM	Mon, Nov 14, 2022	50.93	53.60	49.73	49.74
1260	NASDAQ	BEAM	Fri, Nov 11, 2022	43.52	51.18	43.39	50.93
1259	NASDAQ	BEAM	Thu, Nov 10, 2022	41.60	44.36	40.06	44.16
1258	NASDAQ	BEAM	Wed, Nov 9, 2022	37.95	39.07	37.34	37.88
1257	NASDAQ	BEAM	Tue, Nov 8, 2022	38.04	39.69	37.77	38.39
1256	NASDAQ	BEAM	Mon, Nov 7, 2022	39.00	39.52	34.71	37.91
1255	NASDAQ	BEAM	Fri, Nov 4, 2022	45.42	45.49	41.31	42.80
1254	NASDAQ	BEAM	Thu, Nov 3, 2022	42.61	45.49	41.85	44.01
1253	NASDAQ	BEAM	Wed, Nov 2, 2022	44.23	47.63	43.40	43.60
1252	NASDAQ	BEAM	Tue, Nov 1, 2022	45.49	46.13	43.50	44.36
1251	NASDAQ	BEAM	Mon, Oct 31, 2022	47.97	48.45	44.01	44.06
1250	NASDAQ	BEAM	Fri, Oct 28, 2022	45.96	48.88	45.82	48.74
1249	NASDAQ	BEAM	Thu, Oct 27, 2022	48.32	48.32	46.12	46.31
1248	NASDAQ	BEAM	Wed, Oct 26, 2022	46.49	50.50	46.49	47.55
1247	NASDAQ	BEAM	Tue, Oct 25, 2022	44.25	47.95	44.12	46.74
1246	NASDAQ	BEAM	Mon, Oct 24, 2022	44.68	45.38	41.42	43.55
1245	NASDAQ	BEAM	Fri, Oct 21, 2022	44.27	45.06	42.76	44.96
1244	NASDAQ	BEAM	Thu, Oct 20, 2022	44.56	46.37	43.38	43.85
1243	NASDAQ	BEAM	Wed, Oct 19, 2022	47.14	47.28	43.92	44.85
1242	NASDAQ	BEAM	Tue, Oct 18, 2022	50.04	51.00	46.25	48.05
1241	NASDAQ	BEAM	Mon, Oct 17, 2022	46.83	48.39	46.44	48.17
1240	NASDAQ	BEAM	Fri, Oct 14, 2022	49.87	50.86	45.35	45.47
1239	NASDAQ	BEAM	Thu, Oct 13, 2022	45.57	49.89	45.11	49.00
1238	NASDAQ	BEAM	Wed, Oct 12, 2022	46.63	48.47	45.89	48.22
1237	NASDAQ	BEAM	Tue, Oct 11, 2022	46.89	48.69	44.84	46.57
1236	NASDAQ	BEAM	Mon, Oct 10, 2022	47.54	47.84	46.26	46.67
1235	NASDAQ	BEAM	Fri, Oct 7, 2022	49.52	49.64	47.31	47.75
1234	NASDAQ	BEAM	Thu, Oct 6, 2022	50.95	52.07	50.25	51.34
1233	NASDAQ	BEAM	Wed, Oct 5, 2022	50.68	51.28	48.54	50.95
1232	NASDAQ	BEAM	Tue, Oct 4, 2022	49.49	52.20	49.36	51.60
1231	NASDAQ	BEAM	Mon, Oct 3, 2022	49.13	49.81	46.91	47.89
1230	NASDAQ	BEAM	Fri, Sep 30, 2022	47.19	50.96	47.19	47.64
1229	NASDAQ	BEAM	Thu, Sep 29, 2022	50.23	50.47	46.38	47.50
1228	NASDAQ	BEAM	Wed, Sep 28, 2022	49.27	51.85	47.91	51.02
1227	NASDAQ	BEAM	Tue, Sep 27, 2022	48.59	49.75	47.21	48.41
1226	NASDAQ	BEAM	Mon, Sep 26, 2022	47.05	49.64	46.38	46.56
1225	NASDAQ	BEAM	Fri, Sep 23, 2022	47.27	48.61	45.89	47.09
1224	NASDAQ	BEAM	Thu, Sep 22, 2022	50.78	51.05	47.36	48.15
1223	NASDAQ	BEAM	Wed, Sep 21, 2022	53.73	55.85	51.59	51.62
1222	NASDAQ	BEAM	Tue, Sep 20, 2022	53.13	55.00	52.79	53.48
1221	NASDAQ	BEAM	Mon, Sep 19, 2022	55.27	55.70	52.63	53.79
1220	NASDAQ	BEAM	Fri, Sep 16, 2022	58.86	58.86	54.17	56.12
1219	NASDAQ	BEAM	Thu, Sep 15, 2022	56.41	61.40	56.41	60.49
1218	NASDAQ	BEAM	Wed, Sep 14, 2022	53.93	57.00	52.56	56.83
1217	NASDAQ	BEAM	Tue, Sep 13, 2022	53.51	54.72	52.45	53.33
1216	NASDAQ	BEAM	Mon, Sep 12, 2022	57.81	59.15	55.70	57.58
1215	NASDAQ	BEAM	Fri, Sep 9, 2022	57.43	58.38	56.80	57.51
1214	NASDAQ	BEAM	Thu, Sep 8, 2022	54.44	58.38	54.44	57.07
1213	NASDAQ	BEAM	Wed, Sep 7, 2022	53.06	56.48	53.06	55.81
1212	NASDAQ	BEAM	Tue, Sep 6, 2022	52.55	54.43	50.58	52.93
1211	NASDAQ	BEAM	Fri, Sep 2, 2022	56.44	57.36	52.45	52.68
1210	NASDAQ	BEAM	Thu, Sep 1, 2022	53.61	55.66	52.00	55.58
1209	NASDAQ	BEAM	Wed, Aug 31, 2022	55.75	55.99	53.48	54.60
1208	NASDAQ	BEAM	Tue, Aug 30, 2022	55.84	56.00	52.47	54.38
1207	NASDAQ	BEAM	Mon, Aug 29, 2022	54.99	56.77	54.21	55.04
1206	NASDAQ	BEAM	Fri, Aug 26, 2022	62.21	62.21	56.16	56.26
1205	NASDAQ	BEAM	Thu, Aug 25, 2022	60.65	62.31	59.78	62.15
1204	NASDAQ	BEAM	Wed, Aug 24, 2022	54.24	60.38	53.06	59.84
1203	NASDAQ	BEAM	Tue, Aug 23, 2022	51.87	54.87	50.80	54.24
1202	NASDAQ	BEAM	Mon, Aug 22, 2022	52.00	53.04	49.68	51.41
1201	NASDAQ	BEAM	Fri, Aug 19, 2022	55.65	56.19	52.79	53.29
1200	NASDAQ	BEAM	Thu, Aug 18, 2022	59.16	59.56	55.95	57.58
1199	NASDAQ	BEAM	Wed, Aug 17, 2022	61.74	62.69	58.91	59.56
1198	NASDAQ	BEAM	Tue, Aug 16, 2022	69.30	69.97	62.77	63.56
1197	NASDAQ	BEAM	Mon, Aug 15, 2022	68.31	70.98	66.57	70.31
1196	NASDAQ	BEAM	Fri, Aug 12, 2022	66.76	69.97	65.98	69.08
1195	NASDAQ	BEAM	Thu, Aug 11, 2022	66.59	73.27	65.52	66.09
1194	NASDAQ	BEAM	Wed, Aug 10, 2022	64.09	67.00	62.30	65.73
1193	NASDAQ	BEAM	Tue, Aug 9, 2022	61.72	62.16	58.25	60.96
1192	NASDAQ	BEAM	Mon, Aug 8, 2022	64.80	65.47	61.32	63.69
1191	NASDAQ	BEAM	Fri, Aug 5, 2022	60.56	63.91	58.86	63.43
1190	NASDAQ	BEAM	Thu, Aug 4, 2022	63.01	64.63	58.99	62.88
1189	NASDAQ	BEAM	Wed, Aug 3, 2022	60.85	65.47	60.85	63.01
1188	NASDAQ	BEAM	Tue, Aug 2, 2022	58.61	61.14	58.14	59.14
1187	NASDAQ	BEAM	Mon, Aug 1, 2022	57.39	62.15	56.55	58.84
1186	NASDAQ	BEAM	Fri, Jul 29, 2022	64.49	64.73	61.63	62.98
1185	NASDAQ	BEAM	Thu, Jul 28, 2022	67.78	69.13	64.00	65.68
1184	NASDAQ	BEAM	Wed, Jul 27, 2022	65.48	68.29	63.36	67.81
1183	NASDAQ	BEAM	Tue, Jul 26, 2022	63.80	67.17	61.82	64.14
1182	NASDAQ	BEAM	Mon, Jul 25, 2022	62.83	64.44	59.77	63.97
1181	NASDAQ	BEAM	Fri, Jul 22, 2022	68.60	68.86	62.59	62.88
1180	NASDAQ	BEAM	Thu, Jul 21, 2022	67.91	69.97	67.28	68.48
1179	NASDAQ	BEAM	Wed, Jul 20, 2022	64.80	70.49	64.61	67.91
1178	NASDAQ	BEAM	Tue, Jul 19, 2022	58.89	64.97	58.20	64.61
1177	NASDAQ	BEAM	Mon, Jul 18, 2022	59.40	60.88	57.39	58.01
1176	NASDAQ	BEAM	Fri, Jul 15, 2022	57.10	57.88	53.68	57.62
1175	NASDAQ	BEAM	Thu, Jul 14, 2022	55.00	57.33	53.99	56.12
1174	NASDAQ	BEAM	Wed, Jul 13, 2022	50.19	57.69	50.19	55.59
1173	NASDAQ	BEAM	Tue, Jul 12, 2022	50.75	53.38	47.26	52.88
1172	NASDAQ	BEAM	Mon, Jul 11, 2022	51.67	52.63	49.90	50.45
1171	NASDAQ	BEAM	Fri, Jul 8, 2022	50.10	53.57	49.55	52.01
1170	NASDAQ	BEAM	Thu, Jul 7, 2022	45.44	51.83	45.25	51.67
1169	NASDAQ	BEAM	Wed, Jul 6, 2022	46.44	49.06	44.83	45.56
1168	NASDAQ	BEAM	Tue, Jul 5, 2022	39.78	46.57	38.96	46.49
1167	NASDAQ	BEAM	Fri, Jul 1, 2022	39.00	40.13	38.29	39.79
1166	NASDAQ	BEAM	Thu, Jun 30, 2022	39.69	40.17	38.20	38.71
1165	NASDAQ	BEAM	Wed, Jun 29, 2022	40.46	41.20	38.72	40.42
1164	NASDAQ	BEAM	Tue, Jun 28, 2022	43.06	43.10	39.90	40.40
1163	NASDAQ	BEAM	Mon, Jun 27, 2022	42.81	44.07	39.87	43.09
1162	NASDAQ	BEAM	Fri, Jun 24, 2022	42.65	43.83	39.73	42.51
1161	NASDAQ	BEAM	Thu, Jun 23, 2022	39.34	41.83	38.30	41.57
1160	NASDAQ	BEAM	Wed, Jun 22, 2022	35.00	39.99	34.47	39.13
1159	NASDAQ	BEAM	Tue, Jun 21, 2022	36.82	39.61	36.82	38.05
1158	NASDAQ	BEAM	Fri, Jun 17, 2022	33.11	36.94	32.95	35.77
1157	NASDAQ	BEAM	Thu, Jun 16, 2022	30.38	32.57	29.52	32.23
1156	NASDAQ	BEAM	Wed, Jun 15, 2022	31.24	33.05	30.70	31.95
1155	NASDAQ	BEAM	Tue, Jun 14, 2022	30.09	30.93	28.57	30.83
1154	NASDAQ	BEAM	Mon, Jun 13, 2022	31.22	31.61	28.04	29.86
1153	NASDAQ	BEAM	Fri, Jun 10, 2022	35.97	36.39	32.52	33.08
1152	NASDAQ	BEAM	Thu, Jun 9, 2022	39.50	40.05	37.74	37.80
1151	NASDAQ	BEAM	Wed, Jun 8, 2022	38.07	41.42	37.78	40.18
1150	NASDAQ	BEAM	Tue, Jun 7, 2022	35.27	38.62	35.00	38.52
1149	NASDAQ	BEAM	Mon, Jun 6, 2022	38.67	39.39	35.13	35.89
1148	NASDAQ	BEAM	Fri, Jun 3, 2022	35.40	37.64	35.30	37.28
1147	NASDAQ	BEAM	Thu, Jun 2, 2022	34.28	37.90	33.46	36.85
1146	NASDAQ	BEAM	Wed, Jun 1, 2022	35.40	36.79	32.83	34.03
1145	NASDAQ	BEAM	Tue, May 31, 2022	35.44	36.52	33.46	35.18
1144	NASDAQ	BEAM	Fri, May 27, 2022	32.91	36.10	32.15	36.07
1143	NASDAQ	BEAM	Thu, May 26, 2022	32.11	33.89	31.71	32.56
1142	NASDAQ	BEAM	Wed, May 25, 2022	31.23	33.02	30.41	31.97
1141	NASDAQ	BEAM	Tue, May 24, 2022	33.97	34.02	30.74	31.44
1140	NASDAQ	BEAM	Mon, May 23, 2022	35.14	37.14	34.60	34.99
1139	NASDAQ	BEAM	Fri, May 20, 2022	34.58	35.86	31.58	35.19
1138	NASDAQ	BEAM	Thu, May 19, 2022	31.84	35.14	31.84	33.94
1137	NASDAQ	BEAM	Wed, May 18, 2022	32.51	34.06	31.21	32.03
1136	NASDAQ	BEAM	Tue, May 17, 2022	34.08	34.97	32.60	34.07
1135	NASDAQ	BEAM	Mon, May 16, 2022	34.71	36.81	32.13	32.54
1134	NASDAQ	BEAM	Fri, May 13, 2022	33.11	37.08	32.86	35.45
1133	NASDAQ	BEAM	Thu, May 12, 2022	28.86	33.34	27.77	31.44
1132	NASDAQ	BEAM	Wed, May 11, 2022	34.21	35.49	29.54	29.96
1131	NASDAQ	BEAM	Tue, May 10, 2022	35.94	39.97	32.57	35.78
1130	NASDAQ	BEAM	Mon, May 9, 2022	34.34	36.71	32.90	33.29
1129	NASDAQ	BEAM	Fri, May 6, 2022	36.62	37.15	33.89	35.68
1128	NASDAQ	BEAM	Thu, May 5, 2022	41.52	42.18	36.20	37.02
1127	NASDAQ	BEAM	Wed, May 4, 2022	40.10	44.36	37.75	43.19
1126	NASDAQ	BEAM	Tue, May 3, 2022	40.88	42.39	39.19	40.03
1125	NASDAQ	BEAM	Mon, May 2, 2022	37.38	40.96	36.36	40.78
1124	NASDAQ	BEAM	Fri, Apr 29, 2022	39.31	41.42	37.32	37.53
1123	NASDAQ	BEAM	Thu, Apr 28, 2022	39.88	40.96	36.31	39.57
1122	NASDAQ	BEAM	Wed, Apr 27, 2022	40.22	41.43	39.27	39.83
1121	NASDAQ	BEAM	Tue, Apr 26, 2022	43.60	44.70	39.99	40.17
1120	NASDAQ	BEAM	Mon, Apr 25, 2022	42.00	44.53	41.85	44.23
1119	NASDAQ	BEAM	Fri, Apr 22, 2022	41.96	43.60	41.49	42.14
1118	NASDAQ	BEAM	Thu, Apr 21, 2022	44.51	46.31	41.52	42.10
1117	NASDAQ	BEAM	Wed, Apr 20, 2022	44.73	44.88	42.55	43.77
1116	NASDAQ	BEAM	Tue, Apr 19, 2022	44.00	45.91	43.72	44.70
1115	NASDAQ	BEAM	Mon, Apr 18, 2022	46.29	46.68	43.11	43.98
1114	NASDAQ	BEAM	Thu, Apr 14, 2022	51.16	51.46	46.40	46.40
1113	NASDAQ	BEAM	Wed, Apr 13, 2022	50.10	51.92	49.43	51.52
1112	NASDAQ	BEAM	Tue, Apr 12, 2022	50.10	52.01	48.93	50.07
1111	NASDAQ	BEAM	Mon, Apr 11, 2022	50.75	51.16	47.18	49.01
1110	NASDAQ	BEAM	Fri, Apr 8, 2022	53.07	54.05	50.60	51.77
1109	NASDAQ	BEAM	Thu, Apr 7, 2022	54.20	55.97	52.40	53.37
1108	NASDAQ	BEAM	Wed, Apr 6, 2022	55.23	55.71	52.66	54.80
1107	NASDAQ	BEAM	Tue, Apr 5, 2022	61.77	63.48	56.31	56.45
1106	NASDAQ	BEAM	Mon, Apr 4, 2022	61.00	62.84	59.21	62.36
1105	NASDAQ	BEAM	Fri, Apr 1, 2022	58.06	60.75	57.42	59.95
1104	NASDAQ	BEAM	Thu, Mar 31, 2022	59.95	60.87	56.98	57.30
1103	NASDAQ	BEAM	Wed, Mar 30, 2022	61.61	63.79	59.21	59.45
1102	NASDAQ	BEAM	Tue, Mar 29, 2022	60.40	64.08	60.11	62.03
1101	NASDAQ	BEAM	Mon, Mar 28, 2022	58.05	60.20	56.77	59.06
1100	NASDAQ	BEAM	Fri, Mar 25, 2022	58.67	60.08	56.58	58.03
1099	NASDAQ	BEAM	Thu, Mar 24, 2022	57.79	58.92	53.88	58.68
1098	NASDAQ	BEAM	Wed, Mar 23, 2022	60.84	61.00	56.65	56.78
1097	NASDAQ	BEAM	Tue, Mar 22, 2022	59.50	62.22	59.25	61.68
1096	NASDAQ	BEAM	Mon, Mar 21, 2022	62.95	63.50	58.06	59.13
1095	NASDAQ	BEAM	Fri, Mar 18, 2022	61.93	65.87	61.24	63.11
1094	NASDAQ	BEAM	Thu, Mar 17, 2022	59.00	62.33	57.80	62.29
1093	NASDAQ	BEAM	Wed, Mar 16, 2022	57.19	62.46	55.76	59.84
1092	NASDAQ	BEAM	Tue, Mar 15, 2022	55.01	57.00	52.78	55.24
1091	NASDAQ	BEAM	Mon, Mar 14, 2022	60.23	60.49	53.17	53.73
1090	NASDAQ	BEAM	Fri, Mar 11, 2022	66.48	67.99	60.51	60.91
1089	NASDAQ	BEAM	Thu, Mar 10, 2022	63.62	66.29	61.53	65.72
1088	NASDAQ	BEAM	Wed, Mar 9, 2022	64.53	66.27	64.00	65.11
1087	NASDAQ	BEAM	Tue, Mar 8, 2022	62.06	65.42	59.58	62.47
1086	NASDAQ	BEAM	Mon, Mar 7, 2022	64.38	66.36	61.56	62.81
1085	NASDAQ	BEAM	Fri, Mar 4, 2022	67.37	69.36	63.85	64.05
1084	NASDAQ	BEAM	Thu, Mar 3, 2022	75.11	75.70	66.78	67.80
1083	NASDAQ	BEAM	Wed, Mar 2, 2022	74.07	74.51	69.04	74.20
1082	NASDAQ	BEAM	Tue, Mar 1, 2022	77.78	80.00	70.41	73.50
1081	NASDAQ	BEAM	Mon, Feb 28, 2022	73.85	79.74	72.89	78.35
1080	NASDAQ	BEAM	Fri, Feb 25, 2022	70.62	74.80	68.11	74.75
1079	NASDAQ	BEAM	Thu, Feb 24, 2022	61.19	71.03	60.75	70.36
1078	NASDAQ	BEAM	Wed, Feb 23, 2022	66.53	67.50	63.25	63.61
1077	NASDAQ	BEAM	Tue, Feb 22, 2022	65.54	69.17	64.31	65.14
1076	NASDAQ	BEAM	Fri, Feb 18, 2022	69.34	70.85	66.43	67.02
1075	NASDAQ	BEAM	Thu, Feb 17, 2022	72.32	72.99	68.21	69.02
1074	NASDAQ	BEAM	Wed, Feb 16, 2022	72.48	74.68	71.00	73.58
1073	NASDAQ	BEAM	Tue, Feb 15, 2022	69.41	74.67	69.41	73.87
1072	NASDAQ	BEAM	Mon, Feb 14, 2022	63.21	69.46	61.78	67.73
1071	NASDAQ	BEAM	Fri, Feb 11, 2022	64.83	68.23	62.04	63.21
1070	NASDAQ	BEAM	Thu, Feb 10, 2022	65.74	71.55	63.11	64.60
1069	NASDAQ	BEAM	Wed, Feb 9, 2022	64.33	68.64	64.33	68.40
1068	NASDAQ	BEAM	Tue, Feb 8, 2022	62.43	63.94	60.21	62.86
1067	NASDAQ	BEAM	Mon, Feb 7, 2022	61.11	66.50	60.82	63.14
1066	NASDAQ	BEAM	Fri, Feb 4, 2022	60.22	62.99	57.32	61.33
1065	NASDAQ	BEAM	Thu, Feb 3, 2022	60.95	64.12	60.10	60.27
1064	NASDAQ	BEAM	Wed, Feb 2, 2022	69.88	69.97	61.91	62.70
1063	NASDAQ	BEAM	Tue, Feb 1, 2022	70.41	72.40	65.51	69.16
1062	NASDAQ	BEAM	Mon, Jan 31, 2022	64.50	69.24	63.26	69.21
1061	NASDAQ	BEAM	Fri, Jan 28, 2022	59.36	64.31	57.20	64.11
1060	NASDAQ	BEAM	Thu, Jan 27, 2022	67.00	67.63	59.27	59.69
1059	NASDAQ	BEAM	Wed, Jan 26, 2022	68.85	73.73	64.11	64.97
1058	NASDAQ	BEAM	Tue, Jan 25, 2022	65.06	69.50	62.50	66.61
1057	NASDAQ	BEAM	Mon, Jan 24, 2022	60.52	68.58	56.58	67.99
1056	NASDAQ	BEAM	Fri, Jan 21, 2022	62.32	67.70	62.00	62.86
1055	NASDAQ	BEAM	Thu, Jan 20, 2022	63.94	69.92	62.42	62.84
1054	NASDAQ	BEAM	Wed, Jan 19, 2022	63.39	66.59	61.30	62.37
1053	NASDAQ	BEAM	Tue, Jan 18, 2022	66.00	67.84	62.07	62.15
1052	NASDAQ	BEAM	Fri, Jan 14, 2022	65.18	68.63	63.64	67.82
1051	NASDAQ	BEAM	Thu, Jan 13, 2022	70.62	73.39	65.00	66.13
1050	NASDAQ	BEAM	Wed, Jan 12, 2022	76.25	78.67	69.18	70.24
1049	NASDAQ	BEAM	Tue, Jan 11, 2022	68.66	77.30	66.50	75.68
1048	NASDAQ	BEAM	Mon, Jan 10, 2022	70.50	71.04	64.76	68.46
1047	NASDAQ	BEAM	Fri, Jan 7, 2022	67.49	76.88	67.47	70.36
1046	NASDAQ	BEAM	Thu, Jan 6, 2022	71.75	75.28	69.03	70.91
1045	NASDAQ	BEAM	Wed, Jan 5, 2022	76.35	81.10	70.74	71.57
1044	NASDAQ	BEAM	Tue, Jan 4, 2022	81.99	82.62	74.29	78.31
1043	NASDAQ	BEAM	Mon, Jan 3, 2022	79.75	82.54	76.50	82.16
1042	NASDAQ	BEAM	Fri, Dec 31, 2021	82.30	86.36	79.20	79.69
1041	NASDAQ	BEAM	Thu, Dec 30, 2021	79.03	84.95	78.42	81.63
1040	NASDAQ	BEAM	Wed, Dec 29, 2021	78.59	80.00	77.52	79.03
1039	NASDAQ	BEAM	Tue, Dec 28, 2021	80.42	83.90	78.03	78.50
1038	NASDAQ	BEAM	Mon, Dec 27, 2021	84.39	85.51	80.06	80.20
1037	NASDAQ	BEAM	Thu, Dec 23, 2021	86.50	87.80	83.51	86.50
1036	NASDAQ	BEAM	Wed, Dec 22, 2021	85.20	88.18	83.55	85.73
1035	NASDAQ	BEAM	Tue, Dec 21, 2021	84.85	87.00	82.50	86.35
1034	NASDAQ	BEAM	Mon, Dec 20, 2021	82.52	85.75	79.26	83.29
1033	NASDAQ	BEAM	Fri, Dec 17, 2021	73.61	85.79	71.70	84.58
1032	NASDAQ	BEAM	Thu, Dec 16, 2021	81.30	83.78	73.69	74.89
1031	NASDAQ	BEAM	Wed, Dec 15, 2021	75.82	80.83	72.52	80.53
1030	NASDAQ	BEAM	Tue, Dec 14, 2021	73.82	77.33	71.97	75.32
1029	NASDAQ	BEAM	Mon, Dec 13, 2021	75.61	78.76	73.35	76.79
1028	NASDAQ	BEAM	Fri, Dec 10, 2021	75.72	79.72	72.60	73.70
1027	NASDAQ	BEAM	Thu, Dec 9, 2021	79.26	79.49	73.13	73.59
1026	NASDAQ	BEAM	Wed, Dec 8, 2021	78.97	81.04	74.09	79.33
1025	NASDAQ	BEAM	Tue, Dec 7, 2021	71.92	80.37	71.66	78.66
1024	NASDAQ	BEAM	Mon, Dec 6, 2021	67.90	71.30	65.02	68.93
1023	NASDAQ	BEAM	Fri, Dec 3, 2021	72.55	74.63	66.10	68.02
1022	NASDAQ	BEAM	Thu, Dec 2, 2021	72.37	74.80	69.29	72.56
1021	NASDAQ	BEAM	Wed, Dec 1, 2021	79.39	80.69	72.63	72.68
1020	NASDAQ	BEAM	Tue, Nov 30, 2021	76.50	80.48	75.34	79.15
1019	NASDAQ	BEAM	Mon, Nov 29, 2021	80.22	81.04	76.02	76.82
1018	NASDAQ	BEAM	Fri, Nov 26, 2021	80.00	82.81	77.86	78.69
1017	NASDAQ	BEAM	Wed, Nov 24, 2021	82.25	83.73	79.54	81.91
1016	NASDAQ	BEAM	Tue, Nov 23, 2021	81.28	83.21	78.77	82.64
1015	NASDAQ	BEAM	Mon, Nov 22, 2021	89.90	90.45	81.40	81.74
1014	NASDAQ	BEAM	Fri, Nov 19, 2021	89.44	90.94	88.96	89.71
1013	NASDAQ	BEAM	Thu, Nov 18, 2021	90.88	91.76	87.78	89.69
1012	NASDAQ	BEAM	Wed, Nov 17, 2021	89.50	90.64	86.92	88.92
1011	NASDAQ	BEAM	Tue, Nov 16, 2021	86.27	91.54	85.50	90.00
1010	NASDAQ	BEAM	Mon, Nov 15, 2021	92.54	92.82	85.40	86.44
1009	NASDAQ	BEAM	Fri, Nov 12, 2021	93.66	94.82	90.00	92.11
1008	NASDAQ	BEAM	Thu, Nov 11, 2021	92.06	95.46	91.93	93.38
1007	NASDAQ	BEAM	Wed, Nov 10, 2021	96.44	97.70	88.42	91.10
1006	NASDAQ	BEAM	Tue, Nov 9, 2021	99.05	100.06	95.06	97.70
1005	NASDAQ	BEAM	Mon, Nov 8, 2021	91.58	99.43	90.03	99.06
1004	NASDAQ	BEAM	Fri, Nov 5, 2021	92.92	93.14	86.75	89.53
1003	NASDAQ	BEAM	Thu, Nov 4, 2021	96.09	97.49	93.13	93.46
1002	NASDAQ	BEAM	Wed, Nov 3, 2021	96.99	96.99	91.65	94.70
1001	NASDAQ	BEAM	Tue, Nov 2, 2021	94.77	96.90	92.55	96.70
1000	NASDAQ	BEAM	Mon, Nov 1, 2021	89.49	94.87	88.19	94.50
999	NASDAQ	BEAM	Fri, Oct 29, 2021	94.26	94.70	88.18	88.77
998	NASDAQ	BEAM	Thu, Oct 28, 2021	92.36	95.18	90.32	94.26
997	NASDAQ	BEAM	Wed, Oct 27, 2021	94.50	95.50	91.62	91.79
996	NASDAQ	BEAM	Tue, Oct 26, 2021	96.88	97.98	93.61	94.50
995	NASDAQ	BEAM	Mon, Oct 25, 2021	94.05	96.79	92.30	96.09
994	NASDAQ	BEAM	Fri, Oct 22, 2021	94.24	95.91	91.46	93.74
993	NASDAQ	BEAM	Thu, Oct 21, 2021	94.65	97.50	94.20	94.97
992	NASDAQ	BEAM	Wed, Oct 20, 2021	95.34	96.51	93.39	94.11
991	NASDAQ	BEAM	Tue, Oct 19, 2021	92.84	96.37	91.02	94.35
990	NASDAQ	BEAM	Mon, Oct 18, 2021	92.25	93.40	90.30	90.71
989	NASDAQ	BEAM	Fri, Oct 15, 2021	95.76	95.76	92.26	93.14
988	NASDAQ	BEAM	Thu, Oct 14, 2021	91.14	95.00	90.64	94.28
987	NASDAQ	BEAM	Wed, Oct 13, 2021	88.31	89.77	86.85	88.99
986	NASDAQ	BEAM	Tue, Oct 12, 2021	88.06	91.00	87.28	87.86
985	NASDAQ	BEAM	Mon, Oct 11, 2021	82.56	87.03	81.50	86.56
984	NASDAQ	BEAM	Fri, Oct 8, 2021	85.29	86.16	83.01	83.57
983	NASDAQ	BEAM	Thu, Oct 7, 2021	85.00	87.40	84.49	84.96
982	NASDAQ	BEAM	Wed, Oct 6, 2021	83.35	85.67	82.30	83.89
981	NASDAQ	BEAM	Tue, Oct 5, 2021	84.28	86.46	83.17	85.61
980	NASDAQ	BEAM	Mon, Oct 4, 2021	85.38	85.38	80.79	83.00
979	NASDAQ	BEAM	Fri, Oct 1, 2021	87.01	87.28	84.13	86.38
978	NASDAQ	BEAM	Thu, Sep 30, 2021	87.99	89.67	86.94	87.01
977	NASDAQ	BEAM	Wed, Sep 29, 2021	91.48	92.48	86.65	87.24
976	NASDAQ	BEAM	Tue, Sep 28, 2021	93.65	95.21	89.71	91.10
975	NASDAQ	BEAM	Mon, Sep 27, 2021	94.28	95.99	91.03	94.84
974	NASDAQ	BEAM	Fri, Sep 24, 2021	97.83	100.00	92.83	94.67
973	NASDAQ	BEAM	Thu, Sep 23, 2021	96.20	98.31	94.59	98.13
972	NASDAQ	BEAM	Wed, Sep 22, 2021	95.36	98.10	94.08	95.47
971	NASDAQ	BEAM	Tue, Sep 21, 2021	96.52	98.67	94.39	94.96
970	NASDAQ	BEAM	Mon, Sep 20, 2021	98.64	99.92	92.45	95.31
969	NASDAQ	BEAM	Fri, Sep 17, 2021	102.37	103.73	96.17	102.91
968	NASDAQ	BEAM	Thu, Sep 16, 2021	102.33	103.27	100.12	102.07
967	NASDAQ	BEAM	Wed, Sep 15, 2021	99.13	102.82	99.13	102.11
966	NASDAQ	BEAM	Tue, Sep 14, 2021	100.49	104.98	98.10	99.88
965	NASDAQ	BEAM	Mon, Sep 13, 2021	108.66	109.83	100.02	101.23
964	NASDAQ	BEAM	Fri, Sep 10, 2021	109.89	110.45	106.06	108.94
963	NASDAQ	BEAM	Thu, Sep 9, 2021	105.36	110.92	105.25	108.00
962	NASDAQ	BEAM	Wed, Sep 8, 2021	112.87	113.36	104.55	104.76
961	NASDAQ	BEAM	Tue, Sep 7, 2021	112.38	116.91	112.38	113.40
960	NASDAQ	BEAM	Fri, Sep 3, 2021	113.48	116.50	110.54	112.52
959	NASDAQ	BEAM	Thu, Sep 2, 2021	113.20	114.62	110.67	114.07
958	NASDAQ	BEAM	Wed, Sep 1, 2021	110.36	113.78	109.10	112.20
957	NASDAQ	BEAM	Tue, Aug 31, 2021	107.45	112.00	106.06	110.92
956	NASDAQ	BEAM	Mon, Aug 30, 2021	108.02	108.83	103.75	106.89
955	NASDAQ	BEAM	Fri, Aug 27, 2021	102.43	109.47	101.00	106.58
954	NASDAQ	BEAM	Thu, Aug 26, 2021	101.90	105.00	99.93	101.58
953	NASDAQ	BEAM	Wed, Aug 25, 2021	107.56	108.40	102.00	102.01
952	NASDAQ	BEAM	Tue, Aug 24, 2021	107.20	108.32	103.15	107.35
951	NASDAQ	BEAM	Mon, Aug 23, 2021	105.00	109.59	103.99	106.48
950	NASDAQ	BEAM	Fri, Aug 20, 2021	96.68	102.65	96.68	101.95
949	NASDAQ	BEAM	Thu, Aug 19, 2021	99.70	102.22	95.81	97.78
948	NASDAQ	BEAM	Wed, Aug 18, 2021	102.71	104.95	99.01	101.50
947	NASDAQ	BEAM	Tue, Aug 17, 2021	100.24	102.59	97.01	102.09
946	NASDAQ	BEAM	Mon, Aug 16, 2021	99.27	103.42	94.28	101.94
945	NASDAQ	BEAM	Fri, Aug 13, 2021	105.89	106.50	100.21	101.02
944	NASDAQ	BEAM	Thu, Aug 12, 2021	107.56	111.61	103.05	105.68
943	NASDAQ	BEAM	Wed, Aug 11, 2021	106.12	108.40	101.40	108.00
942	NASDAQ	BEAM	Tue, Aug 10, 2021	108.00	108.04	99.39	104.28
941	NASDAQ	BEAM	Mon, Aug 9, 2021	109.22	110.68	102.34	106.96
940	NASDAQ	BEAM	Fri, Aug 6, 2021	109.19	109.99	102.10	108.39
939	NASDAQ	BEAM	Thu, Aug 5, 2021	97.74	111.03	96.50	110.66
938	NASDAQ	BEAM	Wed, Aug 4, 2021	93.00	97.98	91.02	95.57
937	NASDAQ	BEAM	Tue, Aug 3, 2021	90.66	92.50	87.63	92.31
936	NASDAQ	BEAM	Mon, Aug 2, 2021	92.86	92.95	89.62	90.60
935	NASDAQ	BEAM	Fri, Jul 30, 2021	89.75	93.88	89.33	92.00
934	NASDAQ	BEAM	Thu, Jul 29, 2021	89.63	92.96	88.11	90.37
933	NASDAQ	BEAM	Wed, Jul 28, 2021	84.49	89.00	84.48	88.61
932	NASDAQ	BEAM	Tue, Jul 27, 2021	89.46	91.22	82.37	84.37
931	NASDAQ	BEAM	Mon, Jul 26, 2021	92.16	93.77	88.55	89.46
930	NASDAQ	BEAM	Fri, Jul 23, 2021	94.74	95.89	90.25	92.36
929	NASDAQ	BEAM	Thu, Jul 22, 2021	99.43	101.23	94.20	95.17
928	NASDAQ	BEAM	Wed, Jul 21, 2021	95.40	99.38	93.50	98.56
927	NASDAQ	BEAM	Tue, Jul 20, 2021	90.41	95.10	89.99	94.87
926	NASDAQ	BEAM	Mon, Jul 19, 2021	85.21	92.25	84.68	90.28
925	NASDAQ	BEAM	Fri, Jul 16, 2021	86.30	91.07	85.01	88.01
924	NASDAQ	BEAM	Thu, Jul 15, 2021	85.10	89.95	82.62	85.55
923	NASDAQ	BEAM	Wed, Jul 14, 2021	92.29	92.29	85.48	85.72
922	NASDAQ	BEAM	Tue, Jul 13, 2021	98.16	98.21	90.32	90.69
921	NASDAQ	BEAM	Mon, Jul 12, 2021	100.51	102.79	95.97	98.39
920	NASDAQ	BEAM	Fri, Jul 9, 2021	100.64	103.46	93.19	100.99
919	NASDAQ	BEAM	Thu, Jul 8, 2021	95.46	101.89	92.64	98.05
918	NASDAQ	BEAM	Wed, Jul 7, 2021	112.99	113.25	97.57	98.14
917	NASDAQ	BEAM	Tue, Jul 6, 2021	129.38	129.50	112.70	112.97
916	NASDAQ	BEAM	Fri, Jul 2, 2021	132.88	138.52	128.68	130.21
915	NASDAQ	BEAM	Thu, Jul 1, 2021	129.46	136.79	123.44	133.60
914	NASDAQ	BEAM	Wed, Jun 30, 2021	110.78	134.56	108.66	128.71
913	NASDAQ	BEAM	Tue, Jun 29, 2021	109.53	112.10	106.03	110.79
912	NASDAQ	BEAM	Mon, Jun 28, 2021	110.50	113.24	103.72	108.85
911	NASDAQ	BEAM	Fri, Jun 25, 2021	94.47	94.60	92.18	93.85
910	NASDAQ	BEAM	Thu, Jun 24, 2021	87.00	94.60	86.42	94.00
909	NASDAQ	BEAM	Wed, Jun 23, 2021	85.82	87.62	85.68	86.11
908	NASDAQ	BEAM	Tue, Jun 22, 2021	85.16	86.90	83.52	85.99
907	NASDAQ	BEAM	Mon, Jun 21, 2021	84.98	88.22	82.55	85.92
906	NASDAQ	BEAM	Fri, Jun 18, 2021	84.21	85.99	82.62	85.00
905	NASDAQ	BEAM	Thu, Jun 17, 2021	82.54	86.23	82.25	85.00
904	NASDAQ	BEAM	Wed, Jun 16, 2021	86.19	86.48	79.51	83.46
903	NASDAQ	BEAM	Tue, Jun 15, 2021	90.38	92.48	86.67	88.46
902	NASDAQ	BEAM	Mon, Jun 14, 2021	89.46	92.75	88.61	91.96
901	NASDAQ	BEAM	Fri, Jun 11, 2021	89.21	91.15	86.79	88.76
900	NASDAQ	BEAM	Thu, Jun 10, 2021	84.95	88.27	84.08	87.91
899	NASDAQ	BEAM	Wed, Jun 9, 2021	86.70	87.97	84.61	85.80
898	NASDAQ	BEAM	Tue, Jun 8, 2021	86.90	88.66	80.72	85.60
897	NASDAQ	BEAM	Mon, Jun 7, 2021	83.39	86.51	82.33	85.39
896	NASDAQ	BEAM	Fri, Jun 4, 2021	80.50	84.45	80.50	82.61
895	NASDAQ	BEAM	Thu, Jun 3, 2021	78.80	81.25	75.88	79.78
894	NASDAQ	BEAM	Wed, Jun 2, 2021	75.20	79.70	74.80	79.63
893	NASDAQ	BEAM	Tue, Jun 1, 2021	78.75	80.27	74.29	77.74
892	NASDAQ	BEAM	Fri, May 28, 2021	80.00	86.00	77.93	78.23
891	NASDAQ	BEAM	Thu, May 27, 2021	79.61	79.99	75.50	79.89
890	NASDAQ	BEAM	Wed, May 26, 2021	75.87	80.00	73.51	79.67
889	NASDAQ	BEAM	Tue, May 25, 2021	75.10	78.20	73.06	75.60
888	NASDAQ	BEAM	Mon, May 24, 2021	73.34	76.79	72.25	74.28
887	NASDAQ	BEAM	Fri, May 21, 2021	73.03	75.87	71.89	72.62
886	NASDAQ	BEAM	Thu, May 20, 2021	72.68	75.49	71.23	71.72
885	NASDAQ	BEAM	Wed, May 19, 2021	68.03	72.53	68.00	70.56
884	NASDAQ	BEAM	Tue, May 18, 2021	69.63	77.68	68.15	73.26
883	NASDAQ	BEAM	Mon, May 17, 2021	70.63	72.86	66.83	69.15
882	NASDAQ	BEAM	Fri, May 14, 2021	66.79	72.86	66.01	71.92
881	NASDAQ	BEAM	Thu, May 13, 2021	67.90	72.10	64.00	66.14
880	NASDAQ	BEAM	Wed, May 12, 2021	64.26	71.18	64.00	66.88
879	NASDAQ	BEAM	Tue, May 11, 2021	57.39	71.02	56.34	66.20
878	NASDAQ	BEAM	Mon, May 10, 2021	70.00	70.01	63.70	64.12
877	NASDAQ	BEAM	Fri, May 7, 2021	72.48	75.56	70.10	70.82
876	NASDAQ	BEAM	Thu, May 6, 2021	72.33	72.81	66.21	70.11
875	NASDAQ	BEAM	Wed, May 5, 2021	73.40	77.31	71.43	73.10
874	NASDAQ	BEAM	Tue, May 4, 2021	73.70	75.13	70.30	72.75
873	NASDAQ	BEAM	Mon, May 3, 2021	82.95	83.16	74.46	75.19
872	NASDAQ	BEAM	Fri, Apr 30, 2021	80.25	84.33	79.44	82.00
871	NASDAQ	BEAM	Thu, Apr 29, 2021	82.26	82.79	76.38	78.10
870	NASDAQ	BEAM	Wed, Apr 28, 2021	80.50	83.47	79.00	81.95
869	NASDAQ	BEAM	Tue, Apr 27, 2021	82.42	83.75	80.43	81.56
868	NASDAQ	BEAM	Mon, Apr 26, 2021	77.00	82.60	76.80	81.86
867	NASDAQ	BEAM	Fri, Apr 23, 2021	74.84	77.07	74.50	76.77
866	NASDAQ	BEAM	Thu, Apr 22, 2021	74.34	75.01	72.05	74.51
865	NASDAQ	BEAM	Wed, Apr 21, 2021	68.00	75.25	67.40	74.21
864	NASDAQ	BEAM	Tue, Apr 20, 2021	70.35	73.32	67.24	71.06
863	NASDAQ	BEAM	Mon, Apr 19, 2021	70.70	74.50	69.79	70.89
862	NASDAQ	BEAM	Fri, Apr 16, 2021	73.26	74.34	70.78	72.69
861	NASDAQ	BEAM	Thu, Apr 15, 2021	79.28	79.30	72.78	73.78
860	NASDAQ	BEAM	Wed, Apr 14, 2021	72.48	79.98	72.48	76.45
859	NASDAQ	BEAM	Tue, Apr 13, 2021	69.26	74.96	69.19	74.80
858	NASDAQ	BEAM	Mon, Apr 12, 2021	70.28	70.32	66.27	68.82
857	NASDAQ	BEAM	Fri, Apr 9, 2021	73.46	73.61	68.60	70.23
856	NASDAQ	BEAM	Thu, Apr 8, 2021	75.66	78.27	73.44	74.82
855	NASDAQ	BEAM	Wed, Apr 7, 2021	76.35	79.31	73.59	74.37
854	NASDAQ	BEAM	Tue, Apr 6, 2021	80.00	82.11	76.10	76.84
853	NASDAQ	BEAM	Mon, Apr 5, 2021	81.41	83.75	78.88	80.60
852	NASDAQ	BEAM	Thu, Apr 1, 2021	81.71	86.74	79.33	79.74
851	NASDAQ	BEAM	Wed, Mar 31, 2021	79.60	82.67	77.64	80.04
850	NASDAQ	BEAM	Tue, Mar 30, 2021	73.44	76.15	70.76	75.76
849	NASDAQ	BEAM	Mon, Mar 29, 2021	80.50	81.46	73.53	74.59
848	NASDAQ	BEAM	Fri, Mar 26, 2021	84.17	85.49	77.68	81.33
847	NASDAQ	BEAM	Thu, Mar 25, 2021	79.00	85.94	78.11	83.34
846	NASDAQ	BEAM	Wed, Mar 24, 2021	89.15	90.78	80.51	80.85
845	NASDAQ	BEAM	Tue, Mar 23, 2021	93.03	93.81	87.52	88.37
844	NASDAQ	BEAM	Mon, Mar 22, 2021	94.66	97.14	91.76	94.76
843	NASDAQ	BEAM	Fri, Mar 19, 2021	88.48	94.49	88.48	92.89
842	NASDAQ	BEAM	Thu, Mar 18, 2021	93.85	95.59	88.57	88.86
841	NASDAQ	BEAM	Wed, Mar 17, 2021	90.16	98.58	87.66	97.80
840	NASDAQ	BEAM	Tue, Mar 16, 2021	95.11	97.49	90.37	94.13
839	NASDAQ	BEAM	Mon, Mar 15, 2021	98.26	100.00	93.38	94.82
838	NASDAQ	BEAM	Fri, Mar 12, 2021	91.13	98.65	89.42	98.42
837	NASDAQ	BEAM	Thu, Mar 11, 2021	88.21	95.62	88.21	94.66
836	NASDAQ	BEAM	Wed, Mar 10, 2021	87.68	90.39	82.65	84.32
835	NASDAQ	BEAM	Tue, Mar 9, 2021	75.31	86.75	75.31	84.02
834	NASDAQ	BEAM	Mon, Mar 8, 2021	72.01	79.30	70.59	71.28
833	NASDAQ	BEAM	Fri, Mar 5, 2021	74.90	75.49	62.87	72.60
832	NASDAQ	BEAM	Thu, Mar 4, 2021	83.00	85.63	69.09	73.49
831	NASDAQ	BEAM	Wed, Mar 3, 2021	89.92	92.00	83.52	83.76
830	NASDAQ	BEAM	Tue, Mar 2, 2021	95.58	98.00	92.25	92.30
829	NASDAQ	BEAM	Mon, Mar 1, 2021	92.54	97.33	89.75	95.58
828	NASDAQ	BEAM	Fri, Feb 26, 2021	90.00	92.98	84.13	89.13
827	NASDAQ	BEAM	Thu, Feb 25, 2021	97.40	99.45	86.94	88.52
826	NASDAQ	BEAM	Wed, Feb 24, 2021	96.30	101.85	92.21	97.03
825	NASDAQ	BEAM	Tue, Feb 23, 2021	102.31	103.32	82.59	96.48
824	NASDAQ	BEAM	Mon, Feb 22, 2021	104.36	119.23	103.00	110.41
823	NASDAQ	BEAM	Fri, Feb 19, 2021	102.86	113.95	102.24	106.91
822	NASDAQ	BEAM	Thu, Feb 18, 2021	102.18	105.01	99.01	103.30
821	NASDAQ	BEAM	Wed, Feb 17, 2021	104.50	106.96	99.00	106.45
820	NASDAQ	BEAM	Tue, Feb 16, 2021	107.60	109.25	101.93	105.25
819	NASDAQ	BEAM	Fri, Feb 12, 2021	103.83	105.42	100.35	105.00
818	NASDAQ	BEAM	Thu, Feb 11, 2021	113.25	113.65	103.17	104.66
817	NASDAQ	BEAM	Wed, Feb 10, 2021	115.83	118.12	103.08	108.56
816	NASDAQ	BEAM	Tue, Feb 9, 2021	120.29	122.62	114.11	115.40
815	NASDAQ	BEAM	Mon, Feb 8, 2021	118.50	126.90	116.33	120.75
814	NASDAQ	BEAM	Fri, Feb 5, 2021	105.77	120.64	100.62	116.16
813	NASDAQ	BEAM	Thu, Feb 4, 2021	100.19	105.00	97.07	104.32
812	NASDAQ	BEAM	Wed, Feb 3, 2021	102.73	109.38	98.02	99.50
811	NASDAQ	BEAM	Tue, Feb 2, 2021	100.00	100.96	96.38	99.00
810	NASDAQ	BEAM	Mon, Feb 1, 2021	99.71	100.01	94.02	98.35
809	NASDAQ	BEAM	Fri, Jan 29, 2021	95.24	99.20	93.02	96.43
808	NASDAQ	BEAM	Thu, Jan 28, 2021	92.78	101.65	92.66	99.89
807	NASDAQ	BEAM	Wed, Jan 27, 2021	90.00	97.51	78.30	92.01
806	NASDAQ	BEAM	Tue, Jan 26, 2021	102.36	103.29	89.00	89.77
805	NASDAQ	BEAM	Mon, Jan 25, 2021	101.27	105.36	98.75	102.50
804	NASDAQ	BEAM	Fri, Jan 22, 2021	96.00	100.00	92.68	99.51
803	NASDAQ	BEAM	Thu, Jan 21, 2021	101.31	102.88	91.00	92.63
802	NASDAQ	BEAM	Wed, Jan 20, 2021	109.99	111.99	100.30	102.27
801	NASDAQ	BEAM	Tue, Jan 19, 2021	117.45	119.10	105.60	108.89
800	NASDAQ	BEAM	Fri, Jan 15, 2021	114.44	122.81	105.85	113.04
799	NASDAQ	BEAM	Thu, Jan 14, 2021	97.55	111.42	97.27	111.32
798	NASDAQ	BEAM	Wed, Jan 13, 2021	97.10	101.31	96.74	97.94
797	NASDAQ	BEAM	Tue, Jan 12, 2021	96.44	97.88	92.78	97.06
796	NASDAQ	BEAM	Mon, Jan 11, 2021	101.77	101.99	90.46	94.08
795	NASDAQ	BEAM	Fri, Jan 8, 2021	98.50	117.00	98.08	101.67
794	NASDAQ	BEAM	Thu, Jan 7, 2021	86.36	98.87	86.36	98.63
793	NASDAQ	BEAM	Wed, Jan 6, 2021	81.85	88.71	79.21	85.00
792	NASDAQ	BEAM	Tue, Jan 5, 2021	80.21	86.60	80.00	84.07
791	NASDAQ	BEAM	Mon, Jan 4, 2021	81.64	84.01	76.62	83.14
790	NASDAQ	BEAM	Thu, Dec 31, 2020	83.42	84.32	80.17	81.64
789	NASDAQ	BEAM	Wed, Dec 30, 2020	89.66	89.68	78.28	82.52
788	NASDAQ	BEAM	Tue, Dec 29, 2020	96.06	98.66	82.83	88.67
787	NASDAQ	BEAM	Mon, Dec 28, 2020	90.60	96.40	88.20	95.63
786	NASDAQ	BEAM	Thu, Dec 24, 2020	91.00	91.57	85.82	87.84
785	NASDAQ	BEAM	Wed, Dec 23, 2020	88.79	92.22	83.09	90.65
784	NASDAQ	BEAM	Tue, Dec 22, 2020	100.65	100.65	81.00	88.52
783	NASDAQ	BEAM	Mon, Dec 21, 2020	71.00	91.94	67.54	89.14
782	NASDAQ	BEAM	Fri, Dec 18, 2020	73.20	77.37	71.56	72.35
781	NASDAQ	BEAM	Thu, Dec 17, 2020	71.86	73.89	69.00	72.10
780	NASDAQ	BEAM	Wed, Dec 16, 2020	79.07	79.80	66.15	72.15
779	NASDAQ	BEAM	Tue, Dec 15, 2020	85.51	86.45	76.77	77.70
778	NASDAQ	BEAM	Mon, Dec 14, 2020	79.21	84.87	78.00	83.91
777	NASDAQ	BEAM	Fri, Dec 11, 2020	76.92	78.60	73.26	78.35
776	NASDAQ	BEAM	Thu, Dec 10, 2020	71.79	82.55	71.02	77.50
775	NASDAQ	BEAM	Wed, Dec 9, 2020	70.63	74.58	68.89	72.84
774	NASDAQ	BEAM	Tue, Dec 8, 2020	67.80	76.50	66.58	75.26
773	NASDAQ	BEAM	Mon, Dec 7, 2020	61.00	69.11	60.88	67.68
772	NASDAQ	BEAM	Fri, Dec 4, 2020	58.99	61.11	57.59	60.06
771	NASDAQ	BEAM	Thu, Dec 3, 2020	57.33	59.00	56.29	58.48
770	NASDAQ	BEAM	Wed, Dec 2, 2020	54.00	57.93	51.45	57.22
769	NASDAQ	BEAM	Tue, Dec 1, 2020	51.27	56.49	50.92	54.86
768	NASDAQ	BEAM	Mon, Nov 30, 2020	48.15	50.24	45.05	50.00
767	NASDAQ	BEAM	Fri, Nov 27, 2020	44.80	47.84	44.20	47.66
766	NASDAQ	BEAM	Wed, Nov 25, 2020	41.37	45.15	41.03	44.69
765	NASDAQ	BEAM	Tue, Nov 24, 2020	42.49	42.70	39.71	41.56
764	NASDAQ	BEAM	Mon, Nov 23, 2020	42.15	42.90	41.38	42.47
763	NASDAQ	BEAM	Fri, Nov 20, 2020	39.41	41.75	38.63	41.63
762	NASDAQ	BEAM	Thu, Nov 19, 2020	38.49	40.10	38.10	39.52
761	NASDAQ	BEAM	Wed, Nov 18, 2020	38.19	39.21	37.30	37.82
760	NASDAQ	BEAM	Tue, Nov 17, 2020	37.61	39.00	37.07	38.29
759	NASDAQ	BEAM	Mon, Nov 16, 2020	36.50	37.26	35.38	36.88
758	NASDAQ	BEAM	Fri, Nov 13, 2020	35.26	36.60	35.00	36.42
757	NASDAQ	BEAM	Thu, Nov 12, 2020	37.08	39.72	33.14	34.34
756	NASDAQ	BEAM	Wed, Nov 11, 2020	37.95	41.19	36.75	37.86
755	NASDAQ	BEAM	Tue, Nov 10, 2020	36.19	37.77	35.09	37.68
754	NASDAQ	BEAM	Mon, Nov 9, 2020	37.11	38.21	36.70	36.93
753	NASDAQ	BEAM	Fri, Nov 6, 2020	36.50	36.50	34.70	36.13
752	NASDAQ	BEAM	Thu, Nov 5, 2020	35.60	37.35	34.95	36.59
751	NASDAQ	BEAM	Wed, Nov 4, 2020	34.94	36.58	34.46	35.21
750	NASDAQ	BEAM	Tue, Nov 3, 2020	35.00	35.51	33.22	34.07
749	NASDAQ	BEAM	Mon, Nov 2, 2020	34.45	36.31	33.36	34.65
748	NASDAQ	BEAM	Fri, Oct 30, 2020	36.19	36.59	33.00	34.17
747	NASDAQ	BEAM	Thu, Oct 29, 2020	37.19	37.20	34.61	36.31
746	NASDAQ	BEAM	Wed, Oct 28, 2020	36.82	37.30	34.38	36.11
745	NASDAQ	BEAM	Tue, Oct 27, 2020	36.21	38.88	36.08	38.28
744	NASDAQ	BEAM	Mon, Oct 26, 2020	38.32	38.89	32.97	35.69
743	NASDAQ	BEAM	Fri, Oct 23, 2020	36.19	38.37	34.60	37.89
742	NASDAQ	BEAM	Thu, Oct 22, 2020	33.69	35.89	32.30	35.51
741	NASDAQ	BEAM	Wed, Oct 21, 2020	32.62	33.05	29.43	29.69
740	NASDAQ	BEAM	Tue, Oct 20, 2020	32.11	32.56	30.29	30.54
739	NASDAQ	BEAM	Mon, Oct 19, 2020	33.34	34.00	31.51	31.88
738	NASDAQ	BEAM	Fri, Oct 16, 2020	33.00	34.18	31.94	32.61
737	NASDAQ	BEAM	Thu, Oct 15, 2020	27.67	34.38	27.52	32.92
736	NASDAQ	BEAM	Wed, Oct 14, 2020	29.06	29.85	28.24	28.33
735	NASDAQ	BEAM	Tue, Oct 13, 2020	28.33	29.38	28.25	28.89
734	NASDAQ	BEAM	Mon, Oct 12, 2020	29.34	29.70	27.58	28.50
733	NASDAQ	BEAM	Fri, Oct 9, 2020	28.44	29.94	28.32	29.41
732	NASDAQ	BEAM	Thu, Oct 8, 2020	29.40	29.41	28.00	28.50
731	NASDAQ	BEAM	Wed, Oct 7, 2020	28.28	29.28	27.70	28.67
730	NASDAQ	BEAM	Tue, Oct 6, 2020	24.30	27.94	24.30	27.39
729	NASDAQ	BEAM	Mon, Oct 5, 2020	22.88	24.10	22.66	23.85
728	NASDAQ	BEAM	Fri, Oct 2, 2020	23.98	24.49	22.13	22.24
727	NASDAQ	BEAM	Thu, Oct 1, 2020	24.35	25.60	22.23	24.44
726	NASDAQ	BEAM	Wed, Sep 30, 2020	24.72	25.09	24.05	24.62
725	NASDAQ	BEAM	Tue, Sep 29, 2020	24.87	25.25	24.18	24.72
724	NASDAQ	BEAM	Mon, Sep 28, 2020	27.06	27.13	26.10	26.88
723	NASDAQ	BEAM	Fri, Sep 25, 2020	26.12	26.96	25.90	26.76
722	NASDAQ	BEAM	Thu, Sep 24, 2020	25.80	26.82	25.05	26.09
721	NASDAQ	BEAM	Wed, Sep 23, 2020	27.71	27.81	25.96	26.09
720	NASDAQ	BEAM	Tue, Sep 22, 2020	29.59	29.86	26.25	27.80
719	NASDAQ	BEAM	Mon, Sep 21, 2020	28.96	29.79	28.29	29.57
718	NASDAQ	BEAM	Fri, Sep 18, 2020	28.39	29.92	27.66	29.45
717	NASDAQ	BEAM	Thu, Sep 17, 2020	28.40	29.94	28.00	28.39
716	NASDAQ	BEAM	Wed, Sep 16, 2020	28.13	29.63	28.13	28.78
715	NASDAQ	BEAM	Tue, Sep 15, 2020	27.50	28.36	27.01	27.87
714	NASDAQ	BEAM	Mon, Sep 14, 2020	25.96	27.41	25.76	27.26
713	NASDAQ	BEAM	Fri, Sep 11, 2020	25.85	26.70	25.18	25.65
712	NASDAQ	BEAM	Thu, Sep 10, 2020	25.45	26.75	24.88	25.73
711	NASDAQ	BEAM	Wed, Sep 9, 2020	22.96	25.61	22.75	25.16
710	NASDAQ	BEAM	Tue, Sep 8, 2020	21.87	23.52	21.80	22.47
709	NASDAQ	BEAM	Fri, Sep 4, 2020	23.75	23.96	21.24	21.83
708	NASDAQ	BEAM	Thu, Sep 3, 2020	26.17	26.21	23.50	23.93
707	NASDAQ	BEAM	Wed, Sep 2, 2020	25.98	26.43	25.31	26.20
706	NASDAQ	BEAM	Tue, Sep 1, 2020	25.00	26.50	25.00	26.12
705	NASDAQ	BEAM	Mon, Aug 31, 2020	25.23	26.83	25.09	25.11
704	NASDAQ	BEAM	Fri, Aug 28, 2020	24.20	24.96	24.02	24.94
703	NASDAQ	BEAM	Thu, Aug 27, 2020	25.16	25.23	24.40	24.62
702	NASDAQ	BEAM	Wed, Aug 26, 2020	25.78	26.21	24.85	25.16
701	NASDAQ	BEAM	Tue, Aug 25, 2020	25.50	26.25	25.08	25.84
700	NASDAQ	BEAM	Mon, Aug 24, 2020	26.04	27.41	25.28	25.66
699	NASDAQ	BEAM	Fri, Aug 21, 2020	25.08	26.48	24.64	26.03
698	NASDAQ	BEAM	Thu, Aug 20, 2020	24.90	25.55	24.82	25.34
697	NASDAQ	BEAM	Wed, Aug 19, 2020	25.26	26.16	24.02	25.16
696	NASDAQ	BEAM	Tue, Aug 18, 2020	23.79	25.83	23.50	25.63
695	NASDAQ	BEAM	Mon, Aug 17, 2020	22.54	23.19	22.32	22.80
694	NASDAQ	BEAM	Fri, Aug 14, 2020	22.35	22.67	21.34	22.48
693	NASDAQ	BEAM	Thu, Aug 13, 2020	22.13	22.90	21.90	22.42
692	NASDAQ	BEAM	Wed, Aug 12, 2020	24.03	24.48	22.02	22.28
691	NASDAQ	BEAM	Tue, Aug 11, 2020	24.25	24.72	23.57	23.62
690	NASDAQ	BEAM	Mon, Aug 10, 2020	24.49	24.50	23.86	24.10
689	NASDAQ	BEAM	Fri, Aug 7, 2020	24.98	24.99	23.08	23.47
688	NASDAQ	BEAM	Thu, Aug 6, 2020	27.15	27.45	23.00	24.52
687	NASDAQ	BEAM	Wed, Aug 5, 2020	20.05	21.48	19.50	21.28
686	NASDAQ	BEAM	Tue, Aug 4, 2020	19.50	19.75	18.83	19.41
685	NASDAQ	BEAM	Mon, Aug 3, 2020	20.70	20.70	18.76	19.01
684	NASDAQ	BEAM	Fri, Jul 31, 2020	20.50	20.96	19.06	19.34
683	NASDAQ	BEAM	Thu, Jul 30, 2020	20.00	20.86	19.90	20.37
682	NASDAQ	BEAM	Wed, Jul 29, 2020	21.01	21.38	20.36	20.56
681	NASDAQ	BEAM	Tue, Jul 28, 2020	21.67	21.72	20.75	20.82
680	NASDAQ	BEAM	Mon, Jul 27, 2020	21.39	21.91	21.14	21.51
679	NASDAQ	BEAM	Fri, Jul 24, 2020	21.72	21.86	20.85	21.16
678	NASDAQ	BEAM	Thu, Jul 23, 2020	22.53	23.19	21.73	21.91
677	NASDAQ	BEAM	Wed, Jul 22, 2020	22.34	22.88	22.10	22.52
676	NASDAQ	BEAM	Tue, Jul 21, 2020	23.35	23.78	22.22	22.41
675	NASDAQ	BEAM	Mon, Jul 20, 2020	23.95	24.15	22.51	23.20
674	NASDAQ	BEAM	Fri, Jul 17, 2020	23.72	24.24	23.01	23.66
673	NASDAQ	BEAM	Thu, Jul 16, 2020	24.48	24.51	23.09	23.74
672	NASDAQ	BEAM	Wed, Jul 15, 2020	25.63	26.19	23.57	24.42
671	NASDAQ	BEAM	Tue, Jul 14, 2020	25.03	25.94	23.13	25.09
670	NASDAQ	BEAM	Mon, Jul 13, 2020	27.49	27.88	25.01	25.03
669	NASDAQ	BEAM	Fri, Jul 10, 2020	30.70	30.70	26.24	26.73
668	NASDAQ	BEAM	Thu, Jul 9, 2020	29.20	31.00	28.43	30.57
667	NASDAQ	BEAM	Wed, Jul 8, 2020	28.74	29.62	28.25	29.01
666	NASDAQ	BEAM	Tue, Jul 7, 2020	29.32	30.30	28.34	28.61
665	NASDAQ	BEAM	Mon, Jul 6, 2020	29.35	30.98	29.15	29.42
664	NASDAQ	BEAM	Thu, Jul 2, 2020	29.00	29.39	28.02	28.87
663	NASDAQ	BEAM	Wed, Jul 1, 2020	28.19	28.93	27.63	28.51
662	NASDAQ	BEAM	Tue, Jun 30, 2020	27.32	28.39	26.85	28.00
661	NASDAQ	BEAM	Mon, Jun 29, 2020	26.56	27.61	25.65	27.46
660	NASDAQ	BEAM	Fri, Jun 26, 2020	26.50	26.77	24.25	24.95
659	NASDAQ	BEAM	Thu, Jun 25, 2020	26.20	26.92	25.85	26.51
658	NASDAQ	BEAM	Wed, Jun 24, 2020	26.52	27.56	25.77	26.21
657	NASDAQ	BEAM	Tue, Jun 23, 2020	29.09	30.16	26.02	26.36
656	NASDAQ	BEAM	Mon, Jun 22, 2020	26.61	29.94	26.04	28.66
655	NASDAQ	BEAM	Fri, Jun 19, 2020	26.82	28.10	25.71	27.30
654	NASDAQ	BEAM	Thu, Jun 18, 2020	25.47	27.10	25.01	26.60
653	NASDAQ	BEAM	Wed, Jun 17, 2020	27.21	27.26	24.11	25.65
652	NASDAQ	BEAM	Tue, Jun 16, 2020	27.53	27.53	26.51	27.00
651	NASDAQ	BEAM	Mon, Jun 15, 2020	24.50	27.36	24.50	26.85
650	NASDAQ	BEAM	Fri, Jun 12, 2020	26.24	26.24	24.23	24.94
649	NASDAQ	BEAM	Thu, Jun 11, 2020	26.06	26.45	25.05	25.50
648	NASDAQ	BEAM	Wed, Jun 10, 2020	27.77	27.96	26.06	26.74
647	NASDAQ	BEAM	Tue, Jun 9, 2020	27.49	27.98	26.89	27.78
646	NASDAQ	BEAM	Mon, Jun 8, 2020	26.42	28.44	26.15	27.76
645	NASDAQ	BEAM	Fri, Jun 5, 2020	27.95	28.11	25.51	25.73
644	NASDAQ	BEAM	Thu, Jun 4, 2020	27.90	28.18	26.57	27.28
643	NASDAQ	BEAM	Wed, Jun 3, 2020	27.99	28.85	27.06	28.13
642	NASDAQ	BEAM	Tue, Jun 2, 2020	26.19	28.27	25.52	28.05
641	NASDAQ	BEAM	Mon, Jun 1, 2020	25.60	27.19	24.93	26.18
640	NASDAQ	BEAM	Fri, May 29, 2020	24.99	25.76	23.96	25.55
639	NASDAQ	BEAM	Thu, May 28, 2020	24.69	26.44	23.88	25.02
638	NASDAQ	BEAM	Wed, May 27, 2020	24.54	24.78	22.50	24.59
637	NASDAQ	BEAM	Tue, May 26, 2020	26.40	27.28	22.91	24.32
636	NASDAQ	BEAM	Fri, May 22, 2020	26.42	26.54	24.52	25.62
635	NASDAQ	BEAM	Thu, May 21, 2020	26.02	27.22	25.60	26.55
634	NASDAQ	BEAM	Wed, May 20, 2020	23.95	27.25	23.75	25.58
633	NASDAQ	BEAM	Tue, May 19, 2020	21.86	24.25	21.86	23.51
632	NASDAQ	BEAM	Mon, May 18, 2020	22.50	23.79	21.11	21.49
631	NASDAQ	BEAM	Fri, May 15, 2020	19.53	22.00	19.25	21.41
630	NASDAQ	BEAM	Thu, May 14, 2020	20.88	21.00	19.26	19.51
629	NASDAQ	BEAM	Wed, May 13, 2020	20.03	24.30	19.62	21.40
628	NASDAQ	BEAM	Tue, May 12, 2020	20.60	21.88	18.81	19.95
627	NASDAQ	BEAM	Mon, May 11, 2020	16.93	20.80	16.80	20.71
626	NASDAQ	BEAM	Fri, May 8, 2020	17.05	17.20	16.70	16.89
625	NASDAQ	BEAM	Thu, May 7, 2020	16.16	17.35	16.04	16.84
624	NASDAQ	BEAM	Wed, May 6, 2020	16.35	16.55	15.85	16.08
623	NASDAQ	BEAM	Tue, May 5, 2020	16.34	16.72	16.01	16.49
622	NASDAQ	BEAM	Mon, May 4, 2020	15.08	15.80	14.80	15.76
621	NASDAQ	BEAM	Fri, May 1, 2020	15.81	15.97	15.01	15.38
620	NASDAQ	BEAM	Thu, Apr 30, 2020	16.64	16.80	15.60	15.95
619	NASDAQ	BEAM	Wed, Apr 29, 2020	16.74	17.60	16.50	16.89
618	NASDAQ	BEAM	Tue, Apr 28, 2020	16.80	17.19	15.66	16.30
617	NASDAQ	BEAM	Mon, Apr 27, 2020	18.39	18.90	16.50	16.53
616	NASDAQ	BEAM	Fri, Apr 24, 2020	17.88	18.46	17.80	18.15
615	NASDAQ	BEAM	Thu, Apr 23, 2020	16.81	18.47	16.70	17.74
614	NASDAQ	BEAM	Wed, Apr 22, 2020	16.38	16.99	15.82	16.66
613	NASDAQ	BEAM	Tue, Apr 21, 2020	16.50	16.50	15.68	16.10
612	NASDAQ	BEAM	Mon, Apr 20, 2020	15.99	16.94	15.80	16.56
611	NASDAQ	BEAM	Fri, Apr 17, 2020	16.63	16.75	15.66	15.98
610	NASDAQ	BEAM	Thu, Apr 16, 2020	16.23	16.23	15.34	16.17
609	NASDAQ	BEAM	Wed, Apr 15, 2020	16.80	16.99	15.67	15.90
608	NASDAQ	BEAM	Tue, Apr 14, 2020	16.50	17.21	16.19	17.07
607	NASDAQ	BEAM	Mon, Apr 13, 2020	16.73	16.73	15.82	16.10
606	NASDAQ	BEAM	Thu, Apr 9, 2020	16.83	17.20	16.08	16.62
605	NASDAQ	BEAM	Wed, Apr 8, 2020	16.04	16.72	15.44	16.70
604	NASDAQ	BEAM	Tue, Apr 7, 2020	17.30	17.50	15.55	15.81
603	NASDAQ	BEAM	Mon, Apr 6, 2020	16.54	17.75	16.17	16.65
602	NASDAQ	BEAM	Fri, Apr 3, 2020	15.24	16.47	15.10	16.11
601	NASDAQ	BEAM	Thu, Apr 2, 2020	16.12	16.63	15.03	15.26
600	NASDAQ	BEAM	Wed, Apr 1, 2020	17.31	17.60	16.00	16.12
599	NASDAQ	BEAM	Tue, Mar 31, 2020	17.99	19.00	16.88	18.00
598	NASDAQ	BEAM	Mon, Mar 30, 2020	18.00	18.32	17.22	18.00
597	NASDAQ	BEAM	Fri, Mar 27, 2020	18.67	18.67	17.05	18.05
596	NASDAQ	BEAM	Thu, Mar 26, 2020	19.45	20.45	18.64	19.00
595	NASDAQ	BEAM	Wed, Mar 25, 2020	19.00	20.47	17.66	19.60
594	NASDAQ	BEAM	Tue, Mar 24, 2020	18.50	20.11	18.11	19.16
593	NASDAQ	BEAM	Mon, Mar 23, 2020	19.43	19.89	17.07	18.01
592	NASDAQ	BEAM	Fri, Mar 20, 2020	17.07	23.10	17.02	18.99
591	NASDAQ	BEAM	Thu, Mar 19, 2020	15.29	18.39	15.20	16.86
590	NASDAQ	BEAM	Wed, Mar 18, 2020	14.44	16.38	14.28	15.21
589	NASDAQ	BEAM	Tue, Mar 17, 2020	13.68	15.81	13.50	15.01
588	NASDAQ	BEAM	Mon, Mar 16, 2020	16.00	16.45	13.00	13.31
587	NASDAQ	BEAM	Fri, Mar 13, 2020	19.70	19.70	16.02	17.38
586	NASDAQ	BEAM	Thu, Mar 12, 2020	20.97	21.23	18.05	18.30
585	NASDAQ	BEAM	Wed, Mar 11, 2020	22.32	23.77	20.77	21.25
584	NASDAQ	BEAM	Tue, Mar 10, 2020	22.56	23.93	21.66	22.50
583	NASDAQ	BEAM	Mon, Mar 9, 2020	21.97	23.37	21.50	22.60
582	NASDAQ	BEAM	Fri, Mar 6, 2020	23.41	23.87	23.40	23.55
581	NASDAQ	BEAM	Thu, Mar 5, 2020	24.31	24.79	23.28	23.81
580	NASDAQ	BEAM	Wed, Mar 4, 2020	23.69	24.81	23.69	24.41
579	NASDAQ	BEAM	Tue, Mar 3, 2020	23.11	24.63	22.76	23.51
578	NASDAQ	BEAM	Mon, Mar 2, 2020	23.10	23.91	22.57	23.02
577	NASDAQ	BEAM	Fri, Feb 28, 2020	22.90	22.90	21.50	22.49
576	NASDAQ	BEAM	Thu, Feb 27, 2020	23.46	24.09	22.76	22.93
575	NASDAQ	BEAM	Wed, Feb 26, 2020	22.73	24.91	22.73	24.45
574	NASDAQ	BEAM	Tue, Feb 25, 2020	24.44	24.98	22.50	22.63
573	NASDAQ	BEAM	Mon, Feb 24, 2020	24.98	25.45	24.00	24.20
572	NASDAQ	BEAM	Fri, Feb 21, 2020	26.76	26.80	24.50	26.09
571	NASDAQ	BEAM	Thu, Feb 20, 2020	28.28	28.50	26.77	26.91
570	NASDAQ	BEAM	Wed, Feb 19, 2020	27.85	28.70	27.00	28.18
569	NASDAQ	BEAM	Tue, Feb 18, 2020	27.88	29.63	27.50	27.80
568	NASDAQ	BEAM	Fri, Feb 14, 2020	29.65	30.34	26.25	27.90
567	NASDAQ	BEAM	Thu, Feb 13, 2020	27.77	31.80	26.65	29.20
566	NASDAQ	BEAM	Wed, Feb 12, 2020	24.40	27.60	24.10	27.60
565	NASDAQ	BEAM	Tue, Feb 11, 2020	22.15	24.20	21.50	24.10
564	NASDAQ	BEAM	Mon, Feb 10, 2020	21.37	22.15	21.10	22.10
563	NASDAQ	BEAM	Fri, Feb 7, 2020	19.19	21.90	19.00	20.62
562	NASDAQ	BEAM	Thu, Feb 6, 2020	24.00	25.26	18.55	18.75
561	NASDAQ	BEAM	Wed, Apr 30, 2014	83.46	83.50	83.46	83.47
560	NASDAQ	BEAM	Tue, Apr 29, 2014	83.46	83.47	83.45	83.45
559	NASDAQ	BEAM	Mon, Apr 28, 2014	83.46	83.47	83.45	83.46
558	NASDAQ	BEAM	Fri, Apr 25, 2014	83.45	83.47	83.45	83.45
557	NASDAQ	BEAM	Thu, Apr 24, 2014	83.46	83.48	83.45	83.45
556	NASDAQ	BEAM	Wed, Apr 23, 2014	83.46	83.47	83.45	83.47
555	NASDAQ	BEAM	Tue, Apr 22, 2014	83.46	83.47	83.45	83.46
554	NASDAQ	BEAM	Mon, Apr 21, 2014	83.30	83.40	83.28	83.38
553	NASDAQ	BEAM	Thu, Apr 17, 2014	83.29	83.29	83.25	83.27
552	NASDAQ	BEAM	Wed, Apr 16, 2014	83.31	83.31	83.27	83.28
551	NASDAQ	BEAM	Tue, Apr 15, 2014	83.31	83.31	83.28	83.30
550	NASDAQ	BEAM	Mon, Apr 14, 2014	83.29	83.32	83.28	83.29
549	NASDAQ	BEAM	Fri, Apr 11, 2014	83.29	83.31	83.27	83.27
548	NASDAQ	BEAM	Thu, Apr 10, 2014	83.32	83.34	83.28	83.28
547	NASDAQ	BEAM	Wed, Apr 9, 2014	83.31	83.34	83.30	83.33
546	NASDAQ	BEAM	Tue, Apr 8, 2014	83.31	83.34	83.30	83.30
545	NASDAQ	BEAM	Mon, Apr 7, 2014	83.28	83.41	83.27	83.29
544	NASDAQ	BEAM	Fri, Apr 4, 2014	83.26	83.30	83.25	83.28
543	NASDAQ	BEAM	Thu, Apr 3, 2014	83.29	83.30	83.26	83.26
542	NASDAQ	BEAM	Wed, Apr 2, 2014	83.28	83.30	83.27	83.27
541	NASDAQ	BEAM	Tue, Apr 1, 2014	83.28	83.31	83.26	83.30
540	NASDAQ	BEAM	Mon, Mar 31, 2014	83.27	83.31	83.26	83.30
539	NASDAQ	BEAM	Fri, Mar 28, 2014	83.25	83.28	83.24	83.28
538	NASDAQ	BEAM	Thu, Mar 27, 2014	83.24	83.27	83.22	83.26
537	NASDAQ	BEAM	Wed, Mar 26, 2014	83.29	83.29	83.23	83.24
536	NASDAQ	BEAM	Tue, Mar 25, 2014	83.26	83.30	83.22	83.26
535	NASDAQ	BEAM	Mon, Mar 24, 2014	83.22	83.25	83.18	83.25
534	NASDAQ	BEAM	Fri, Mar 21, 2014	83.22	83.27	83.15	83.18
533	NASDAQ	BEAM	Thu, Mar 20, 2014	83.18	83.21	83.16	83.16
532	NASDAQ	BEAM	Wed, Mar 19, 2014	83.19	83.25	83.16	83.17
531	NASDAQ	BEAM	Tue, Mar 18, 2014	83.21	83.21	83.17	83.17
530	NASDAQ	BEAM	Mon, Mar 17, 2014	83.19	83.20	83.17	83.19
529	NASDAQ	BEAM	Fri, Mar 14, 2014	83.19	83.20	83.17	83.19
528	NASDAQ	BEAM	Thu, Mar 13, 2014	83.22	83.22	83.16	83.19
527	NASDAQ	BEAM	Wed, Mar 12, 2014	83.21	83.23	83.18	83.20
526	NASDAQ	BEAM	Tue, Mar 11, 2014	83.23	83.25	83.20	83.23
525	NASDAQ	BEAM	Mon, Mar 10, 2014	83.22	83.25	83.19	83.25
524	NASDAQ	BEAM	Fri, Mar 7, 2014	83.18	83.25	83.15	83.25
523	NASDAQ	BEAM	Thu, Mar 6, 2014	83.12	83.20	83.09	83.19
522	NASDAQ	BEAM	Wed, Mar 5, 2014	83.09	83.10	83.06	83.07
521	NASDAQ	BEAM	Tue, Mar 4, 2014	83.10	83.11	83.06	83.09
520	NASDAQ	BEAM	Mon, Mar 3, 2014	83.05	83.12	83.02	83.11
519	NASDAQ	BEAM	Fri, Feb 28, 2014	83.12	83.16	82.96	82.96
518	NASDAQ	BEAM	Thu, Feb 27, 2014	83.14	83.16	83.10	83.14
517	NASDAQ	BEAM	Wed, Feb 26, 2014	83.26	83.26	83.14	83.14
516	NASDAQ	BEAM	Tue, Feb 25, 2014	83.23	83.26	83.20	83.22
515	NASDAQ	BEAM	Mon, Feb 24, 2014	83.24	83.34	83.17	83.22
514	NASDAQ	BEAM	Fri, Feb 21, 2014	83.22	83.26	83.21	83.23
513	NASDAQ	BEAM	Thu, Feb 20, 2014	83.21	83.28	83.21	83.21
512	NASDAQ	BEAM	Wed, Feb 19, 2014	83.20	83.29	83.13	83.19
511	NASDAQ	BEAM	Tue, Feb 18, 2014	83.27	83.30	83.15	83.21
510	NASDAQ	BEAM	Fri, Feb 14, 2014	83.30	83.35	83.24	83.28
509	NASDAQ	BEAM	Thu, Feb 13, 2014	83.29	83.36	83.26	83.32
508	NASDAQ	BEAM	Wed, Feb 12, 2014	83.34	83.40	83.26	83.27
507	NASDAQ	BEAM	Tue, Feb 11, 2014	83.30	83.40	83.26	83.40
506	NASDAQ	BEAM	Mon, Feb 10, 2014	83.31	83.40	83.27	83.38
505	NASDAQ	BEAM	Fri, Feb 7, 2014	83.23	83.40	83.20	83.40
504	NASDAQ	BEAM	Thu, Feb 6, 2014	83.21	83.27	83.16	83.23
503	NASDAQ	BEAM	Wed, Feb 5, 2014	83.06	83.25	83.06	83.25
502	NASDAQ	BEAM	Tue, Feb 4, 2014	83.05	83.22	83.02	83.15
501	NASDAQ	BEAM	Mon, Feb 3, 2014	83.33	83.36	83.22	83.22
500	NASDAQ	BEAM	Fri, Jan 31, 2014	83.30	83.42	83.29	83.30
499	NASDAQ	BEAM	Thu, Jan 30, 2014	83.31	83.60	83.30	83.40
498	NASDAQ	BEAM	Wed, Jan 29, 2014	83.41	83.49	83.18	83.28
497	NASDAQ	BEAM	Tue, Jan 28, 2014	83.40	83.48	83.33	83.42
496	NASDAQ	BEAM	Mon, Jan 27, 2014	83.45	83.55	83.36	83.40
495	NASDAQ	BEAM	Fri, Jan 24, 2014	83.55	83.66	83.45	83.45
494	NASDAQ	BEAM	Thu, Jan 23, 2014	83.50	83.72	83.49	83.55
493	NASDAQ	BEAM	Wed, Jan 22, 2014	83.80	83.84	83.50	83.50
492	NASDAQ	BEAM	Tue, Jan 21, 2014	83.40	84.00	83.31	84.00
491	NASDAQ	BEAM	Fri, Jan 17, 2014	83.45	83.54	83.33	83.34
490	NASDAQ	BEAM	Thu, Jan 16, 2014	83.31	83.65	83.30	83.52
489	NASDAQ	BEAM	Wed, Jan 15, 2014	83.15	83.45	83.15	83.40
488	NASDAQ	BEAM	Tue, Jan 14, 2014	83.26	83.40	83.15	83.18
487	NASDAQ	BEAM	Mon, Jan 13, 2014	83.44	83.61	82.98	83.42
486	NASDAQ	BEAM	Fri, Jan 10, 2014	66.48	67.00	66.48	66.97
485	NASDAQ	BEAM	Thu, Jan 9, 2014	66.16	66.67	66.00	66.48
484	NASDAQ	BEAM	Wed, Jan 8, 2014	66.06	66.12	65.43	66.05
483	NASDAQ	BEAM	Tue, Jan 7, 2014	66.16	66.62	65.91	66.10
482	NASDAQ	BEAM	Mon, Jan 6, 2014	66.72	66.94	65.97	66.09
481	NASDAQ	BEAM	Fri, Jan 3, 2014	67.01	67.49	66.56	66.65
480	NASDAQ	BEAM	Thu, Jan 2, 2014	67.91	67.91	66.65	67.00
479	NASDAQ	BEAM	Tue, Dec 31, 2013	67.70	68.17	67.70	68.06
478	NASDAQ	BEAM	Mon, Dec 30, 2013	67.36	67.97	67.23	67.64
477	NASDAQ	BEAM	Fri, Dec 27, 2013	67.19	67.42	67.01	67.29
476	NASDAQ	BEAM	Thu, Dec 26, 2013	67.20	67.30	66.80	67.18
475	NASDAQ	BEAM	Tue, Dec 24, 2013	67.08	67.32	66.90	67.08
474	NASDAQ	BEAM	Mon, Dec 23, 2013	67.58	67.71	67.02	67.14
473	NASDAQ	BEAM	Fri, Dec 20, 2013	67.34	67.44	66.99	67.34
472	NASDAQ	BEAM	Thu, Dec 19, 2013	66.93	67.34	66.70	66.94
471	NASDAQ	BEAM	Wed, Dec 18, 2013	66.10	67.29	65.20	67.27
470	NASDAQ	BEAM	Tue, Dec 17, 2013	66.29	66.55	65.93	66.19
469	NASDAQ	BEAM	Mon, Dec 16, 2013	66.03	66.59	65.88	65.93
468	NASDAQ	BEAM	Fri, Dec 13, 2013	66.04	66.11	65.43	65.77
467	NASDAQ	BEAM	Thu, Dec 12, 2013	67.14	67.16	65.72	65.94
466	NASDAQ	BEAM	Wed, Dec 11, 2013	67.40	67.92	67.19	67.38
465	NASDAQ	BEAM	Tue, Dec 10, 2013	67.20	67.33	66.86	67.23
464	NASDAQ	BEAM	Mon, Dec 9, 2013	66.83	67.46	66.41	67.45
463	NASDAQ	BEAM	Fri, Dec 6, 2013	66.75	66.75	65.89	66.71
462	NASDAQ	BEAM	Thu, Dec 5, 2013	66.53	66.80	65.83	66.15
461	NASDAQ	BEAM	Wed, Dec 4, 2013	66.58	66.75	65.66	66.65
460	NASDAQ	BEAM	Tue, Dec 3, 2013	66.19	66.94	66.06	66.80
459	NASDAQ	BEAM	Mon, Dec 2, 2013	67.50	67.50	66.43	66.55
458	NASDAQ	BEAM	Fri, Nov 29, 2013	67.74	67.89	67.40	67.53
457	NASDAQ	BEAM	Wed, Nov 27, 2013	67.09	67.83	66.71	67.73
456	NASDAQ	BEAM	Tue, Nov 26, 2013	67.40	67.55	66.90	66.99
455	NASDAQ	BEAM	Mon, Nov 25, 2013	67.91	68.12	67.38	67.63
454	NASDAQ	BEAM	Fri, Nov 22, 2013	67.90	68.11	67.51	67.85
453	NASDAQ	BEAM	Thu, Nov 21, 2013	67.69	68.25	67.51	67.98
452	NASDAQ	BEAM	Wed, Nov 20, 2013	67.61	68.23	67.28	67.38
451	NASDAQ	BEAM	Tue, Nov 19, 2013	67.62	68.25	67.53	67.64
450	NASDAQ	BEAM	Mon, Nov 18, 2013	68.01	68.22	67.51	67.66
449	NASDAQ	BEAM	Fri, Nov 15, 2013	68.45	68.74	67.57	68.02
448	NASDAQ	BEAM	Thu, Nov 14, 2013	68.03	68.54	67.79	68.27
447	NASDAQ	BEAM	Wed, Nov 13, 2013	67.26	67.87	66.67	67.86
446	NASDAQ	BEAM	Tue, Nov 12, 2013	67.62	67.88	67.32	67.44
445	NASDAQ	BEAM	Mon, Nov 11, 2013	68.20	68.72	67.38	67.87
444	NASDAQ	BEAM	Fri, Nov 8, 2013	67.25	68.13	67.02	68.12
443	NASDAQ	BEAM	Thu, Nov 7, 2013	68.50	68.50	67.09	67.54
442	NASDAQ	BEAM	Wed, Nov 6, 2013	67.07	68.70	67.07	68.59
441	NASDAQ	BEAM	Tue, Nov 5, 2013	67.00	67.45	66.72	66.99
440	NASDAQ	BEAM	Mon, Nov 4, 2013	67.09	67.38	66.92	67.14
439	NASDAQ	BEAM	Fri, Nov 1, 2013	67.24	67.51	66.29	67.01
438	NASDAQ	BEAM	Thu, Oct 31, 2013	66.11	67.89	65.21	67.30
437	NASDAQ	BEAM	Wed, Oct 30, 2013	70.28	70.35	67.72	67.83
436	NASDAQ	BEAM	Tue, Oct 29, 2013	69.56	70.34	69.50	70.30
435	NASDAQ	BEAM	Mon, Oct 28, 2013	68.73	69.70	68.59	69.48
434	NASDAQ	BEAM	Fri, Oct 25, 2013	68.18	68.78	68.16	68.65
433	NASDAQ	BEAM	Thu, Oct 24, 2013	69.70	69.90	68.16	68.18
432	NASDAQ	BEAM	Wed, Oct 23, 2013	69.74	70.01	69.35	69.44
431	NASDAQ	BEAM	Tue, Oct 22, 2013	69.98	70.63	69.64	69.89
430	NASDAQ	BEAM	Mon, Oct 21, 2013	69.95	69.97	69.46	69.76
429	NASDAQ	BEAM	Fri, Oct 18, 2013	69.50	69.94	68.95	69.83
428	NASDAQ	BEAM	Thu, Oct 17, 2013	68.04	69.66	67.97	69.61
427	NASDAQ	BEAM	Wed, Oct 16, 2013	67.76	68.30	67.62	68.19
426	NASDAQ	BEAM	Tue, Oct 15, 2013	68.16	68.22	67.03	67.23
425	NASDAQ	BEAM	Mon, Oct 14, 2013	67.93	68.42	67.70	68.33
424	NASDAQ	BEAM	Fri, Oct 11, 2013	67.42	68.28	67.33	68.26
423	NASDAQ	BEAM	Thu, Oct 10, 2013	66.80	67.39	66.68	67.38
422	NASDAQ	BEAM	Wed, Oct 9, 2013	66.88	67.07	66.26	66.42
421	NASDAQ	BEAM	Tue, Oct 8, 2013	67.30	67.68	66.73	66.75
420	NASDAQ	BEAM	Mon, Oct 7, 2013	66.58	67.55	66.51	67.26
419	NASDAQ	BEAM	Fri, Oct 4, 2013	66.54	68.08	66.51	67.17
418	NASDAQ	BEAM	Thu, Oct 3, 2013	66.69	66.88	65.90	66.59
417	NASDAQ	BEAM	Wed, Oct 2, 2013	65.52	67.00	64.93	66.81
416	NASDAQ	BEAM	Tue, Oct 1, 2013	64.47	65.72	64.43	65.72
415	NASDAQ	BEAM	Mon, Sep 30, 2013	63.99	65.00	63.80	64.65
414	NASDAQ	BEAM	Fri, Sep 27, 2013	64.12	64.92	64.02	64.37
413	NASDAQ	BEAM	Thu, Sep 26, 2013	64.64	64.98	64.08	64.51
412	NASDAQ	BEAM	Wed, Sep 25, 2013	65.16	65.21	64.39	64.81
411	NASDAQ	BEAM	Tue, Sep 24, 2013	65.56	65.69	64.96	65.02
410	NASDAQ	BEAM	Mon, Sep 23, 2013	65.51	65.90	65.30	65.66
409	NASDAQ	BEAM	Fri, Sep 20, 2013	66.56	66.64	65.71	65.74
408	NASDAQ	BEAM	Thu, Sep 19, 2013	67.00	67.21	66.30	66.39
407	NASDAQ	BEAM	Wed, Sep 18, 2013	65.75	67.00	65.18	66.92
406	NASDAQ	BEAM	Tue, Sep 17, 2013	65.50	65.95	65.47	65.71
405	NASDAQ	BEAM	Mon, Sep 16, 2013	65.60	66.12	65.39	65.44
404	NASDAQ	BEAM	Fri, Sep 13, 2013	65.20	65.40	65.07	65.30
403	NASDAQ	BEAM	Thu, Sep 12, 2013	65.28	65.35	64.85	65.12
402	NASDAQ	BEAM	Wed, Sep 11, 2013	64.96	65.27	64.65	65.27
401	NASDAQ	BEAM	Tue, Sep 10, 2013	64.62	65.11	64.58	64.96
400	NASDAQ	BEAM	Mon, Sep 9, 2013	63.70	64.55	63.70	64.43
399	NASDAQ	BEAM	Fri, Sep 6, 2013	63.64	63.83	62.91	63.75
398	NASDAQ	BEAM	Thu, Sep 5, 2013	62.51	63.49	62.51	63.32
397	NASDAQ	BEAM	Wed, Sep 4, 2013	61.72	63.17	61.38	62.56
396	NASDAQ	BEAM	Tue, Sep 3, 2013	63.00	63.39	61.87	62.18
395	NASDAQ	BEAM	Fri, Aug 30, 2013	62.40	62.75	62.21	62.65
394	NASDAQ	BEAM	Thu, Aug 29, 2013	60.86	62.53	60.86	62.41
393	NASDAQ	BEAM	Wed, Aug 28, 2013	61.33	61.70	60.82	61.08
392	NASDAQ	BEAM	Tue, Aug 27, 2013	61.55	61.81	60.92	61.42
391	NASDAQ	BEAM	Mon, Aug 26, 2013	62.15	62.30	61.75	61.99
390	NASDAQ	BEAM	Fri, Aug 23, 2013	62.50	62.79	61.99	62.12
389	NASDAQ	BEAM	Thu, Aug 22, 2013	61.81	62.66	61.55	62.47
388	NASDAQ	BEAM	Wed, Aug 21, 2013	62.20	62.50	61.77	61.82
387	NASDAQ	BEAM	Tue, Aug 20, 2013	61.98	62.81	61.59	62.52
386	NASDAQ	BEAM	Mon, Aug 19, 2013	62.00	62.39	61.64	61.67
385	NASDAQ	BEAM	Fri, Aug 16, 2013	62.20	62.56	61.80	62.20
384	NASDAQ	BEAM	Thu, Aug 15, 2013	62.67	62.67	62.00	62.08
383	NASDAQ	BEAM	Wed, Aug 14, 2013	63.50	63.85	62.95	63.10
382	NASDAQ	BEAM	Tue, Aug 13, 2013	64.12	64.44	63.61	63.74
381	NASDAQ	BEAM	Mon, Aug 12, 2013	64.76	65.15	63.77	64.02
380	NASDAQ	BEAM	Fri, Aug 9, 2013	65.58	66.27	65.53	65.68
379	NASDAQ	BEAM	Thu, Aug 8, 2013	65.33	66.87	64.68	66.28
378	NASDAQ	BEAM	Wed, Aug 7, 2013	64.95	65.19	64.42	64.43
377	NASDAQ	BEAM	Tue, Aug 6, 2013	65.67	65.94	65.08	65.21
376	NASDAQ	BEAM	Mon, Aug 5, 2013	65.74	66.17	65.59	65.80
375	NASDAQ	BEAM	Fri, Aug 2, 2013	65.57	66.13	65.13	65.77
374	NASDAQ	BEAM	Thu, Aug 1, 2013	65.39	66.00	65.28	65.81
373	NASDAQ	BEAM	Wed, Jul 31, 2013	64.33	65.43	64.33	64.99
372	NASDAQ	BEAM	Tue, Jul 30, 2013	64.21	64.82	63.99	64.12
371	NASDAQ	BEAM	Mon, Jul 29, 2013	64.50	64.70	63.83	63.95
370	NASDAQ	BEAM	Fri, Jul 26, 2013	64.77	64.94	63.89	64.77
369	NASDAQ	BEAM	Thu, Jul 25, 2013	64.19	65.50	63.81	65.23
368	NASDAQ	BEAM	Wed, Jul 24, 2013	65.16	65.49	64.04	64.19
367	NASDAQ	BEAM	Tue, Jul 23, 2013	65.64	65.83	64.95	65.07
366	NASDAQ	BEAM	Mon, Jul 22, 2013	65.33	65.88	64.79	65.64
365	NASDAQ	BEAM	Fri, Jul 19, 2013	65.44	65.50	64.95	65.39
364	NASDAQ	BEAM	Thu, Jul 18, 2013	65.44	65.95	65.33	65.49
363	NASDAQ	BEAM	Wed, Jul 17, 2013	65.18	65.59	65.07	65.39
362	NASDAQ	BEAM	Tue, Jul 16, 2013	64.75	65.30	64.41	64.82
361	NASDAQ	BEAM	Mon, Jul 15, 2013	65.09	65.48	64.92	64.99
360	NASDAQ	BEAM	Fri, Jul 12, 2013	64.50	65.35	64.50	65.27
359	NASDAQ	BEAM	Thu, Jul 11, 2013	64.12	64.65	64.00	64.55
358	NASDAQ	BEAM	Wed, Jul 10, 2013	63.23	63.54	62.66	63.27
357	NASDAQ	BEAM	Tue, Jul 9, 2013	63.49	64.00	62.98	63.23
356	NASDAQ	BEAM	Mon, Jul 8, 2013	63.58	63.84	63.02	63.24
355	NASDAQ	BEAM	Fri, Jul 5, 2013	63.81	64.14	63.05	63.46
354	NASDAQ	BEAM	Wed, Jul 3, 2013	63.58	63.85	63.25	63.53
353	NASDAQ	BEAM	Tue, Jul 2, 2013	63.28	63.88	62.97	63.70
352	NASDAQ	BEAM	Mon, Jul 1, 2013	63.51	63.83	63.04	63.23
351	NASDAQ	BEAM	Fri, Jun 28, 2013	62.91	63.59	62.64	63.11
350	NASDAQ	BEAM	Thu, Jun 27, 2013	62.83	63.49	62.71	63.11
349	NASDAQ	BEAM	Wed, Jun 26, 2013	62.88	63.17	62.39	62.39
348	NASDAQ	BEAM	Tue, Jun 25, 2013	63.30	63.30	62.08	62.25
347	NASDAQ	BEAM	Mon, Jun 24, 2013	62.26	63.35	61.99	62.84
346	NASDAQ	BEAM	Fri, Jun 21, 2013	62.20	63.20	61.70	62.88
345	NASDAQ	BEAM	Thu, Jun 20, 2013	63.38	63.58	61.64	61.75
344	NASDAQ	BEAM	Wed, Jun 19, 2013	65.04	65.32	63.86	63.86
343	NASDAQ	BEAM	Tue, Jun 18, 2013	65.14	65.53	64.68	65.01
342	NASDAQ	BEAM	Mon, Jun 17, 2013	65.75	66.00	64.84	64.99
341	NASDAQ	BEAM	Fri, Jun 14, 2013	65.01	65.60	64.78	65.35
340	NASDAQ	BEAM	Thu, Jun 13, 2013	64.36	65.43	63.93	65.22
339	NASDAQ	BEAM	Wed, Jun 12, 2013	65.74	65.78	64.48	64.48
338	NASDAQ	BEAM	Tue, Jun 11, 2013	64.75	65.84	64.20	65.34
337	NASDAQ	BEAM	Mon, Jun 10, 2013	65.65	65.65	65.00	65.49
336	NASDAQ	BEAM	Fri, Jun 7, 2013	64.41	65.51	64.41	65.18
335	NASDAQ	BEAM	Thu, Jun 6, 2013	64.67	64.92	63.80	64.20
334	NASDAQ	BEAM	Wed, Jun 5, 2013	65.09	65.47	64.39	64.79
333	NASDAQ	BEAM	Tue, Jun 4, 2013	65.22	65.78	64.68	65.39
332	NASDAQ	BEAM	Mon, Jun 3, 2013	64.95	65.13	63.43	65.08
331	NASDAQ	BEAM	Fri, May 31, 2013	66.31	66.67	64.83	64.84
330	NASDAQ	BEAM	Thu, May 30, 2013	66.51	66.96	66.45	66.63
329	NASDAQ	BEAM	Wed, May 29, 2013	66.89	67.27	66.19	66.64
328	NASDAQ	BEAM	Tue, May 28, 2013	67.92	68.51	67.18	67.30
327	NASDAQ	BEAM	Fri, May 24, 2013	66.94	67.66	66.60	67.26
326	NASDAQ	BEAM	Thu, May 23, 2013	66.82	67.65	66.64	67.39
325	NASDAQ	BEAM	Wed, May 22, 2013	68.24	69.10	67.26	67.64
324	NASDAQ	BEAM	Tue, May 21, 2013	68.32	68.66	67.44	68.37
323	NASDAQ	BEAM	Mon, May 20, 2013	68.81	68.82	68.16	68.33
322	NASDAQ	BEAM	Fri, May 17, 2013	68.73	69.05	68.35	68.94
321	NASDAQ	BEAM	Thu, May 16, 2013	69.07	69.78	68.60	68.65
320	NASDAQ	BEAM	Wed, May 15, 2013	68.16	68.92	68.15	68.63
319	NASDAQ	BEAM	Tue, May 14, 2013	69.01	69.01	67.62	68.43
318	NASDAQ	BEAM	Mon, May 13, 2013	67.24	67.66	67.06	67.59
317	NASDAQ	BEAM	Fri, May 10, 2013	67.04	67.64	66.86	67.51
316	NASDAQ	BEAM	Thu, May 9, 2013	67.14	67.56	66.80	67.00
315	NASDAQ	BEAM	Wed, May 8, 2013	66.71	67.97	66.67	67.20
314	NASDAQ	BEAM	Tue, May 7, 2013	66.60	67.00	66.13	66.86
313	NASDAQ	BEAM	Mon, May 6, 2013	66.50	66.94	65.91	66.74
312	NASDAQ	BEAM	Fri, May 3, 2013	67.65	68.17	65.98	66.86
311	NASDAQ	BEAM	Thu, May 2, 2013	64.65	67.37	64.58	66.11
310	NASDAQ	BEAM	Wed, May 1, 2013	64.23	65.11	64.19	64.29
309	NASDAQ	BEAM	Tue, Apr 30, 2013	64.48	64.86	63.88	64.71
308	NASDAQ	BEAM	Mon, Apr 29, 2013	64.80	65.12	64.24	64.63
307	NASDAQ	BEAM	Fri, Apr 26, 2013	64.13	64.57	63.92	64.49
306	NASDAQ	BEAM	Thu, Apr 25, 2013	64.91	65.05	64.05	64.20
305	NASDAQ	BEAM	Wed, Apr 24, 2013	65.55	65.87	64.58	64.64
304	NASDAQ	BEAM	Tue, Apr 23, 2013	64.79	65.58	64.40	65.55
303	NASDAQ	BEAM	Mon, Apr 22, 2013	64.75	64.95	64.22	64.64
302	NASDAQ	BEAM	Fri, Apr 19, 2013	63.76	65.03	63.67	64.87
301	NASDAQ	BEAM	Thu, Apr 18, 2013	61.94	63.89	61.82	63.58
300	NASDAQ	BEAM	Wed, Apr 17, 2013	62.08	62.13	61.18	61.82
299	NASDAQ	BEAM	Tue, Apr 16, 2013	60.98	62.42	60.95	62.41
298	NASDAQ	BEAM	Mon, Apr 15, 2013	61.88	61.88	60.74	60.74
297	NASDAQ	BEAM	Fri, Apr 12, 2013	61.81	62.20	61.56	62.13
296	NASDAQ	BEAM	Thu, Apr 11, 2013	61.73	62.70	61.54	62.16
295	NASDAQ	BEAM	Wed, Apr 10, 2013	61.65	61.76	61.18	61.73
294	NASDAQ	BEAM	Tue, Apr 9, 2013	61.20	61.42	60.25	61.13
293	NASDAQ	BEAM	Mon, Apr 8, 2013	60.50	61.14	60.22	61.14
292	NASDAQ	BEAM	Fri, Apr 5, 2013	61.30	61.30	60.13	60.54
291	NASDAQ	BEAM	Thu, Apr 4, 2013	62.42	62.47	61.19	61.55
290	NASDAQ	BEAM	Wed, Apr 3, 2013	64.31	64.40	62.28	62.44
289	NASDAQ	BEAM	Tue, Apr 2, 2013	63.66	66.21	63.50	64.30
288	NASDAQ	BEAM	Mon, Apr 1, 2013	63.40	63.56	62.97	63.28
287	NASDAQ	BEAM	Thu, Mar 28, 2013	62.68	63.61	62.34	63.54
286	NASDAQ	BEAM	Wed, Mar 27, 2013	62.42	62.60	62.21	62.58
285	NASDAQ	BEAM	Tue, Mar 26, 2013	62.77	62.85	62.27	62.76
284	NASDAQ	BEAM	Mon, Mar 25, 2013	62.98	63.25	62.42	62.73
283	NASDAQ	BEAM	Fri, Mar 22, 2013	62.85	63.12	62.48	62.80
282	NASDAQ	BEAM	Thu, Mar 21, 2013	63.07	63.65	62.77	62.94
281	NASDAQ	BEAM	Wed, Mar 20, 2013	63.28	63.77	62.95	63.42
280	NASDAQ	BEAM	Tue, Mar 19, 2013	62.97	63.49	62.78	62.99
279	NASDAQ	BEAM	Mon, Mar 18, 2013	62.32	63.20	62.12	62.98
278	NASDAQ	BEAM	Fri, Mar 15, 2013	62.56	63.09	62.54	62.81
277	NASDAQ	BEAM	Thu, Mar 14, 2013	61.65	63.15	61.55	63.00
276	NASDAQ	BEAM	Wed, Mar 13, 2013	61.44	61.79	61.28	61.59
275	NASDAQ	BEAM	Tue, Mar 12, 2013	61.33	61.52	60.93	61.37
274	NASDAQ	BEAM	Mon, Mar 11, 2013	60.53	61.49	60.40	61.46
273	NASDAQ	BEAM	Fri, Mar 8, 2013	60.85	60.96	59.72	60.51
272	NASDAQ	BEAM	Thu, Mar 7, 2013	61.28	61.44	60.63	60.69
271	NASDAQ	BEAM	Wed, Mar 6, 2013	61.85	61.85	61.07	61.21
270	NASDAQ	BEAM	Tue, Mar 5, 2013	61.03	61.77	60.80	61.57
269	NASDAQ	BEAM	Mon, Mar 4, 2013	60.87	60.87	60.19	60.87
268	NASDAQ	BEAM	Fri, Mar 1, 2013	60.63	61.26	60.24	61.03
267	NASDAQ	BEAM	Thu, Feb 28, 2013	61.19	61.51	61.00	61.03
266	NASDAQ	BEAM	Wed, Feb 27, 2013	60.22	61.14	60.01	61.07
265	NASDAQ	BEAM	Tue, Feb 26, 2013	60.67	60.88	59.66	60.19
264	NASDAQ	BEAM	Mon, Feb 25, 2013	62.24	62.26	60.48	60.48
263	NASDAQ	BEAM	Fri, Feb 22, 2013	61.58	62.05	61.24	62.03
262	NASDAQ	BEAM	Thu, Feb 21, 2013	61.45	61.81	61.11	61.42
261	NASDAQ	BEAM	Wed, Feb 20, 2013	62.44	62.63	61.39	61.46
260	NASDAQ	BEAM	Tue, Feb 19, 2013	61.61	62.67	61.51	62.60
259	NASDAQ	BEAM	Fri, Feb 15, 2013	61.72	62.12	61.30	61.50
258	NASDAQ	BEAM	Thu, Feb 14, 2013	60.74	61.88	60.69	61.63
257	NASDAQ	BEAM	Wed, Feb 13, 2013	61.70	61.70	60.36	60.61
256	NASDAQ	BEAM	Tue, Feb 12, 2013	61.54	61.54	60.85	61.49
255	NASDAQ	BEAM	Mon, Feb 11, 2013	61.62	61.77	61.12	61.22
254	NASDAQ	BEAM	Fri, Feb 8, 2013	61.59	61.75	61.37	61.52
253	NASDAQ	BEAM	Thu, Feb 7, 2013	61.71	61.96	61.22	61.49
252	NASDAQ	BEAM	Wed, Feb 6, 2013	61.03	61.91	61.03	61.70
251	NASDAQ	BEAM	Tue, Feb 5, 2013	60.68	61.61	60.32	61.30
250	NASDAQ	BEAM	Mon, Feb 4, 2013	60.33	60.56	60.06	60.31
249	NASDAQ	BEAM	Fri, Feb 1, 2013	61.14	61.59	60.36	60.95
248	NASDAQ	BEAM	Thu, Jan 31, 2013	62.18	62.39	61.30	61.34
247	NASDAQ	BEAM	Wed, Jan 30, 2013	62.47	62.83	62.16	62.26
246	NASDAQ	BEAM	Tue, Jan 29, 2013	62.94	62.94	62.35	62.63
245	NASDAQ	BEAM	Mon, Jan 28, 2013	62.00	63.05	61.97	62.97
244	NASDAQ	BEAM	Fri, Jan 25, 2013	61.72	62.00	61.62	61.98
243	NASDAQ	BEAM	Thu, Jan 24, 2013	61.38	61.87	61.20	61.39
242	NASDAQ	BEAM	Wed, Jan 23, 2013	61.54	61.79	60.92	61.39
241	NASDAQ	BEAM	Tue, Jan 22, 2013	61.50	61.75	61.14	61.49
240	NASDAQ	BEAM	Fri, Jan 18, 2013	61.66	61.75	60.91	61.73
239	NASDAQ	BEAM	Thu, Jan 17, 2013	61.14	61.69	60.93	61.61
238	NASDAQ	BEAM	Wed, Jan 16, 2013	60.96	61.35	60.78	61.03
237	NASDAQ	BEAM	Tue, Jan 15, 2013	60.57	61.33	60.51	61.22
236	NASDAQ	BEAM	Mon, Jan 14, 2013	59.79	61.19	59.70	60.89
235	NASDAQ	BEAM	Fri, Jan 11, 2013	60.27	60.50	59.42	59.70
234	NASDAQ	BEAM	Thu, Jan 10, 2013	60.32	60.67	60.09	60.25
233	NASDAQ	BEAM	Wed, Jan 9, 2013	60.94	60.95	59.83	59.90
232	NASDAQ	BEAM	Tue, Jan 8, 2013	60.49	60.94	60.22	60.69
231	NASDAQ	BEAM	Mon, Jan 7, 2013	60.76	60.97	60.51	60.75
230	NASDAQ	BEAM	Fri, Jan 4, 2013	61.03	61.35	60.50	61.09
229	NASDAQ	BEAM	Thu, Jan 3, 2013	62.31	62.36	60.77	60.93
228	NASDAQ	BEAM	Wed, Jan 2, 2013	61.99	62.56	61.73	62.56
227	NASDAQ	BEAM	Mon, Dec 31, 2012	60.05	61.12	59.84	61.09
226	NASDAQ	BEAM	Fri, Dec 28, 2012	60.57	60.91	60.04	60.05
225	NASDAQ	BEAM	Thu, Dec 27, 2012	60.66	61.07	60.01	60.94
224	NASDAQ	BEAM	Wed, Dec 26, 2012	61.37	61.38	60.09	60.66
223	NASDAQ	BEAM	Mon, Dec 24, 2012	61.02	61.57	60.74	61.43
222	NASDAQ	BEAM	Fri, Dec 21, 2012	61.34	61.69	60.50	61.28
221	NASDAQ	BEAM	Thu, Dec 20, 2012	61.27	61.59	61.02	61.53
220	NASDAQ	BEAM	Wed, Dec 19, 2012	61.67	61.67	61.16	61.16
219	NASDAQ	BEAM	Tue, Dec 18, 2012	61.92	61.95	61.39	61.64
218	NASDAQ	BEAM	Mon, Dec 17, 2012	61.21	61.92	60.97	61.86
217	NASDAQ	BEAM	Fri, Dec 14, 2012	61.21	61.50	60.90	61.06
216	NASDAQ	BEAM	Thu, Dec 13, 2012	61.40	61.75	61.10	61.42
215	NASDAQ	BEAM	Wed, Dec 12, 2012	61.59	61.92	61.20	61.39
214	NASDAQ	BEAM	Tue, Dec 11, 2012	60.10	62.19	60.10	61.56
213	NASDAQ	BEAM	Mon, Dec 10, 2012	59.82	60.18	59.08	59.90
212	NASDAQ	BEAM	Fri, Dec 7, 2012	58.89	59.81	58.89	59.73
211	NASDAQ	BEAM	Thu, Dec 6, 2012	57.54	58.99	57.54	58.83
210	NASDAQ	BEAM	Wed, Dec 5, 2012	56.92	57.77	56.34	57.74
209	NASDAQ	BEAM	Tue, Dec 4, 2012	56.19	56.89	56.13	56.76
208	NASDAQ	BEAM	Mon, Dec 3, 2012	56.31	56.62	56.03	56.57
207	NASDAQ	BEAM	Fri, Nov 30, 2012	55.70	56.29	55.61	56.11
206	NASDAQ	BEAM	Thu, Nov 29, 2012	54.51	55.61	54.22	55.60
205	NASDAQ	BEAM	Wed, Nov 28, 2012	53.07	54.17	52.88	54.16
204	NASDAQ	BEAM	Tue, Nov 27, 2012	54.38	54.68	53.11	53.16
203	NASDAQ	BEAM	Mon, Nov 26, 2012	55.27	55.84	54.22	54.43
202	NASDAQ	BEAM	Fri, Nov 23, 2012	54.94	55.51	54.72	55.51
201	NASDAQ	BEAM	Wed, Nov 21, 2012	54.64	54.93	54.38	54.71
200	NASDAQ	BEAM	Tue, Nov 20, 2012	54.24	55.06	54.04	54.68
199	NASDAQ	BEAM	Mon, Nov 19, 2012	53.99	54.36	53.71	54.30
198	NASDAQ	BEAM	Fri, Nov 16, 2012	54.99	54.99	53.07	53.44
197	NASDAQ	BEAM	Thu, Nov 15, 2012	53.83	53.99	53.38	53.65
196	NASDAQ	BEAM	Wed, Nov 14, 2012	54.60	54.93	53.60	53.85
195	NASDAQ	BEAM	Tue, Nov 13, 2012	54.41	55.11	54.16	54.55
194	NASDAQ	BEAM	Mon, Nov 12, 2012	54.56	54.65	54.18	54.53
193	NASDAQ	BEAM	Fri, Nov 9, 2012	54.26	55.00	52.69	54.50
192	NASDAQ	BEAM	Thu, Nov 8, 2012	55.79	55.97	54.49	54.50
191	NASDAQ	BEAM	Wed, Nov 7, 2012	56.93	57.21	55.91	55.91
190	NASDAQ	BEAM	Tue, Nov 6, 2012	57.17	57.72	56.87	57.43
189	NASDAQ	BEAM	Mon, Nov 5, 2012	56.95	57.29	56.60	57.09
188	NASDAQ	BEAM	Fri, Nov 2, 2012	56.80	58.75	56.80	57.15
187	NASDAQ	BEAM	Thu, Nov 1, 2012	55.45	56.15	55.04	55.58
186	NASDAQ	BEAM	Wed, Oct 31, 2012	56.08	56.29	55.52	55.56
185	NASDAQ	BEAM	Fri, Oct 26, 2012	56.55	56.61	55.66	55.69
184	NASDAQ	BEAM	Thu, Oct 25, 2012	56.84	56.84	56.01	56.48
183	NASDAQ	BEAM	Wed, Oct 24, 2012	56.00	56.39	55.72	55.97
182	NASDAQ	BEAM	Tue, Oct 23, 2012	55.82	55.88	55.09	55.80
181	NASDAQ	BEAM	Mon, Oct 22, 2012	55.94	56.96	55.43	56.23
180	NASDAQ	BEAM	Fri, Oct 19, 2012	56.90	56.90	55.24	55.30
179	NASDAQ	BEAM	Thu, Oct 18, 2012	57.49	57.70	56.90	56.91
178	NASDAQ	BEAM	Wed, Oct 17, 2012	57.04	57.49	57.04	57.49
177	NASDAQ	BEAM	Tue, Oct 16, 2012	57.08	57.32	56.74	57.30
176	NASDAQ	BEAM	Mon, Oct 15, 2012	56.96	57.08	56.54	57.05
175	NASDAQ	BEAM	Fri, Oct 12, 2012	56.93	57.08	56.29	56.80
174	NASDAQ	BEAM	Thu, Oct 11, 2012	57.60	57.70	56.51	56.53
173	NASDAQ	BEAM	Wed, Oct 10, 2012	58.57	58.57	57.26	57.31
172	NASDAQ	BEAM	Tue, Oct 9, 2012	59.20	59.32	58.53	58.55
171	NASDAQ	BEAM	Mon, Oct 8, 2012	59.22	59.36	58.78	59.21
170	NASDAQ	BEAM	Fri, Oct 5, 2012	59.52	59.96	59.00	59.27
169	NASDAQ	BEAM	Thu, Oct 4, 2012	59.75	59.95	59.22	59.42
168	NASDAQ	BEAM	Wed, Oct 3, 2012	59.01	59.83	58.60	59.75
167	NASDAQ	BEAM	Tue, Oct 2, 2012	58.07	59.17	58.02	58.72
166	NASDAQ	BEAM	Mon, Oct 1, 2012	57.63	58.18	57.43	58.10
165	NASDAQ	BEAM	Fri, Sep 28, 2012	57.18	57.69	57.03	57.54
164	NASDAQ	BEAM	Thu, Sep 27, 2012	56.90	57.64	56.78	57.50
163	NASDAQ	BEAM	Wed, Sep 26, 2012	57.36	57.79	56.72	56.76
162	NASDAQ	BEAM	Tue, Sep 25, 2012	57.98	58.26	57.20	57.29
161	NASDAQ	BEAM	Mon, Sep 24, 2012	57.47	57.96	57.38	57.71
160	NASDAQ	BEAM	Fri, Sep 21, 2012	57.61	58.09	57.57	57.76
159	NASDAQ	BEAM	Thu, Sep 20, 2012	57.44	57.80	57.01	57.51
158	NASDAQ	BEAM	Wed, Sep 19, 2012	57.70	58.19	57.26	57.81
157	NASDAQ	BEAM	Tue, Sep 18, 2012	58.05	58.08	57.62	57.70
156	NASDAQ	BEAM	Mon, Sep 17, 2012	58.97	59.03	57.98	58.08
155	NASDAQ	BEAM	Fri, Sep 14, 2012	59.84	59.84	58.83	58.97
154	NASDAQ	BEAM	Thu, Sep 13, 2012	59.19	59.68	58.64	59.40
153	NASDAQ	BEAM	Wed, Sep 12, 2012	60.16	60.21	59.33	59.47
152	NASDAQ	BEAM	Tue, Sep 11, 2012	60.37	60.67	59.93	60.13
151	NASDAQ	BEAM	Mon, Sep 10, 2012	60.93	60.99	60.24	60.28
150	NASDAQ	BEAM	Fri, Sep 7, 2012	61.13	61.13	60.58	60.78
149	NASDAQ	BEAM	Thu, Sep 6, 2012	59.60	61.35	59.60	61.34
148	NASDAQ	BEAM	Wed, Sep 5, 2012	58.97	59.48	58.72	59.34
147	NASDAQ	BEAM	Tue, Sep 4, 2012	58.35	59.24	58.20	59.14
146	NASDAQ	BEAM	Fri, Aug 31, 2012	58.38	58.83	58.09	58.36
145	NASDAQ	BEAM	Thu, Aug 30, 2012	58.60	58.60	57.89	58.10
144	NASDAQ	BEAM	Wed, Aug 29, 2012	58.37	59.37	58.25	58.83
143	NASDAQ	BEAM	Tue, Aug 28, 2012	57.86	58.65	57.72	58.38
142	NASDAQ	BEAM	Mon, Aug 27, 2012	58.21	58.48	57.91	57.99
141	NASDAQ	BEAM	Fri, Aug 24, 2012	57.74	58.33	57.58	58.20
140	NASDAQ	BEAM	Thu, Aug 23, 2012	58.37	58.39	57.63	57.90
139	NASDAQ	BEAM	Wed, Aug 22, 2012	57.80	58.38	57.49	58.35
138	NASDAQ	BEAM	Tue, Aug 21, 2012	58.56	58.61	57.52	57.81
137	NASDAQ	BEAM	Mon, Aug 20, 2012	59.87	59.89	58.07	58.41
136	NASDAQ	BEAM	Fri, Aug 17, 2012	59.98	60.26	59.40	60.20
135	NASDAQ	BEAM	Thu, Aug 16, 2012	59.40	60.20	59.36	60.11
134	NASDAQ	BEAM	Wed, Aug 15, 2012	59.90	59.91	58.94	59.40
133	NASDAQ	BEAM	Tue, Aug 14, 2012	60.27	60.32	59.66	59.83
132	NASDAQ	BEAM	Mon, Aug 13, 2012	60.15	60.22	59.68	59.97
131	NASDAQ	BEAM	Fri, Aug 10, 2012	60.28	61.13	60.02	60.37
130	NASDAQ	BEAM	Thu, Aug 9, 2012	60.74	61.02	60.14	60.54
129	NASDAQ	BEAM	Wed, Aug 8, 2012	61.11	61.13	60.37	60.94
128	NASDAQ	BEAM	Tue, Aug 7, 2012	61.46	61.57	60.66	61.09
127	NASDAQ	BEAM	Mon, Aug 6, 2012	61.94	62.12	61.14	61.18
126	NASDAQ	BEAM	Fri, Aug 3, 2012	61.57	63.46	61.19	61.94
125	NASDAQ	BEAM	Thu, Aug 2, 2012	61.45	62.50	59.78	60.42
124	NASDAQ	BEAM	Wed, Aug 1, 2012	63.28	63.50	61.36	61.54
123	NASDAQ	BEAM	Tue, Jul 31, 2012	62.63	63.20	62.41	62.88
122	NASDAQ	BEAM	Mon, Jul 30, 2012	63.00	63.33	62.57	62.68
121	NASDAQ	BEAM	Fri, Jul 27, 2012	61.61	63.50	61.47	63.04
120	NASDAQ	BEAM	Thu, Jul 26, 2012	61.02	61.77	60.98	61.20
119	NASDAQ	BEAM	Wed, Jul 25, 2012	60.55	61.00	60.21	60.23
118	NASDAQ	BEAM	Tue, Jul 24, 2012	60.60	61.19	60.00	60.31
117	NASDAQ	BEAM	Mon, Jul 23, 2012	61.01	61.27	59.75	60.56
116	NASDAQ	BEAM	Fri, Jul 20, 2012	62.56	62.97	61.43	61.87
115	NASDAQ	BEAM	Thu, Jul 19, 2012	62.87	63.24	62.71	62.97
114	NASDAQ	BEAM	Wed, Jul 18, 2012	62.17	63.14	62.07	62.87
113	NASDAQ	BEAM	Tue, Jul 17, 2012	61.76	62.45	61.63	62.39
112	NASDAQ	BEAM	Mon, Jul 16, 2012	61.94	62.05	61.28	61.50
111	NASDAQ	BEAM	Fri, Jul 13, 2012	61.28	62.17	61.10	61.94
110	NASDAQ	BEAM	Thu, Jul 12, 2012	61.30	61.50	60.53	61.22
109	NASDAQ	BEAM	Wed, Jul 11, 2012	60.64	62.05	60.49	61.75
108	NASDAQ	BEAM	Tue, Jul 10, 2012	60.52	61.18	60.27	60.66
107	NASDAQ	BEAM	Mon, Jul 9, 2012	61.04	61.19	59.97	60.08
106	NASDAQ	BEAM	Fri, Jul 6, 2012	61.45	61.45	60.83	61.00
105	NASDAQ	BEAM	Thu, Jul 5, 2012	62.43	62.75	61.85	61.86
104	NASDAQ	BEAM	Tue, Jul 3, 2012	63.07	63.18	62.43	62.71
103	NASDAQ	BEAM	Mon, Jul 2, 2012	62.50	63.21	62.44	63.21
102	NASDAQ	BEAM	Fri, Jun 29, 2012	62.12	62.50	61.83	62.49
101	NASDAQ	BEAM	Thu, Jun 28, 2012	60.79	61.27	59.94	61.20
100	NASDAQ	BEAM	Wed, Jun 27, 2012	62.11	62.35	60.96	61.03
99	NASDAQ	BEAM	Tue, Jun 26, 2012	61.04	62.06	61.04	61.81
98	NASDAQ	BEAM	Mon, Jun 25, 2012	61.43	61.60	60.81	60.90
97	NASDAQ	BEAM	Fri, Jun 22, 2012	62.55	62.96	61.65	61.70
96	NASDAQ	BEAM	Thu, Jun 21, 2012	63.23	64.00	62.39	62.44
95	NASDAQ	BEAM	Wed, Jun 20, 2012	63.85	63.88	63.08	63.51
94	NASDAQ	BEAM	Tue, Jun 19, 2012	62.81	63.68	62.73	63.15
93	NASDAQ	BEAM	Mon, Jun 18, 2012	62.23	62.73	62.05	62.63
92	NASDAQ	BEAM	Fri, Jun 15, 2012	62.59	62.98	62.29	62.35
91	NASDAQ	BEAM	Thu, Jun 14, 2012	61.36	62.91	61.21	62.84
90	NASDAQ	BEAM	Wed, Jun 13, 2012	60.86	61.81	60.68	61.09
89	NASDAQ	BEAM	Tue, Jun 12, 2012	60.77	61.15	60.30	60.93
88	NASDAQ	BEAM	Mon, Jun 11, 2012	61.66	61.75	60.52	60.53
87	NASDAQ	BEAM	Fri, Jun 8, 2012	60.69	61.64	60.37	61.25
86	NASDAQ	BEAM	Thu, Jun 7, 2012	61.00	61.28	60.52	60.60
85	NASDAQ	BEAM	Wed, Jun 6, 2012	59.38	60.78	59.35	60.78
84	NASDAQ	BEAM	Tue, Jun 5, 2012	58.44	59.22	58.37	58.99
83	NASDAQ	BEAM	Mon, Jun 4, 2012	59.36	59.37	58.23	58.69
82	NASDAQ	BEAM	Fri, Jun 1, 2012	59.80	59.97	58.41	59.35
81	NASDAQ	BEAM	Thu, May 31, 2012	59.72	60.75	59.09	60.56
80	NASDAQ	BEAM	Wed, May 30, 2012	59.28	60.13	58.91	59.84
79	NASDAQ	BEAM	Tue, May 29, 2012	58.23	59.71	58.18	59.71
78	NASDAQ	BEAM	Fri, May 25, 2012	57.64	58.20	57.59	57.99
77	NASDAQ	BEAM	Thu, May 24, 2012	56.41	57.57	56.27	57.54
76	NASDAQ	BEAM	Wed, May 23, 2012	57.80	57.80	55.78	56.36
75	NASDAQ	BEAM	Tue, May 22, 2012	56.01	57.14	55.81	56.91
74	NASDAQ	BEAM	Mon, May 21, 2012	56.05	56.17	55.62	55.89
73	NASDAQ	BEAM	Fri, May 18, 2012	56.35	56.35	55.33	56.03
72	NASDAQ	BEAM	Thu, May 17, 2012	57.52	57.52	56.09	56.09
71	NASDAQ	BEAM	Wed, May 16, 2012	58.20	58.33	57.19	57.41
70	NASDAQ	BEAM	Tue, May 15, 2012	58.35	58.96	57.96	58.10
69	NASDAQ	BEAM	Mon, May 14, 2012	58.20	58.75	57.63	58.40
68	NASDAQ	BEAM	Fri, May 11, 2012	58.06	59.16	58.06	58.81
67	NASDAQ	BEAM	Thu, May 10, 2012	58.92	59.25	58.37	58.47
66	NASDAQ	BEAM	Wed, May 9, 2012	59.51	59.51	58.05	58.43
65	NASDAQ	BEAM	Tue, May 8, 2012	59.19	59.77	58.71	59.70
64	NASDAQ	BEAM	Mon, May 7, 2012	58.54	59.82	58.50	59.36
63	NASDAQ	BEAM	Fri, May 4, 2012	59.80	60.00	58.79	58.83
62	NASDAQ	BEAM	Thu, May 3, 2012	58.52	60.38	58.24	59.92
61	NASDAQ	BEAM	Wed, May 2, 2012	56.83	57.72	56.66	57.69
60	NASDAQ	BEAM	Tue, May 1, 2012	56.85	57.49	56.47	57.00
59	NASDAQ	BEAM	Mon, Apr 30, 2012	56.80	57.00	56.04	56.78
58	NASDAQ	BEAM	Fri, Apr 27, 2012	57.19	57.30	56.73	56.96
57	NASDAQ	BEAM	Thu, Apr 26, 2012	56.66	57.04	56.35	56.90
56	NASDAQ	BEAM	Wed, Apr 25, 2012	56.50	57.33	56.15	56.71
55	NASDAQ	BEAM	Tue, Apr 24, 2012	56.02	56.31	55.72	56.02
54	NASDAQ	BEAM	Mon, Apr 23, 2012	55.84	56.45	55.60	56.00
53	NASDAQ	BEAM	Fri, Apr 20, 2012	56.64	57.49	56.48	57.02
52	NASDAQ	BEAM	Thu, Apr 19, 2012	56.63	56.97	56.17	56.53
51	NASDAQ	BEAM	Wed, Apr 18, 2012	57.06	57.15	56.48	56.60
50	NASDAQ	BEAM	Tue, Apr 17, 2012	57.35	57.48	56.93	57.48
49	NASDAQ	BEAM	Mon, Apr 16, 2012	57.25	57.33	56.78	57.00
48	NASDAQ	BEAM	Fri, Apr 13, 2012	56.82	57.39	56.46	57.02
47	NASDAQ	BEAM	Thu, Apr 12, 2012	56.84	57.05	56.36	57.01
46	NASDAQ	BEAM	Wed, Apr 11, 2012	55.78	56.72	55.72	56.69
45	NASDAQ	BEAM	Tue, Apr 10, 2012	56.89	56.94	55.15	55.33
44	NASDAQ	BEAM	Mon, Apr 9, 2012	57.28	57.39	56.77	57.09
43	NASDAQ	BEAM	Thu, Apr 5, 2012	57.63	57.87	57.35	57.76
42	NASDAQ	BEAM	Wed, Apr 4, 2012	58.17	58.32	57.75	57.86
41	NASDAQ	BEAM	Tue, Apr 3, 2012	58.23	58.88	58.18	58.54
40	NASDAQ	BEAM	Mon, Apr 2, 2012	58.45	59.39	58.37	58.99
39	NASDAQ	BEAM	Fri, Mar 30, 2012	58.92	59.11	58.50	58.57
38	NASDAQ	BEAM	Thu, Mar 29, 2012	57.85	58.13	57.15	58.12
37	NASDAQ	BEAM	Wed, Mar 28, 2012	58.17	58.48	57.81	58.14
36	NASDAQ	BEAM	Tue, Mar 27, 2012	58.68	58.98	58.13	58.29
35	NASDAQ	BEAM	Mon, Mar 26, 2012	58.49	58.85	58.36	58.51
34	NASDAQ	BEAM	Fri, Mar 23, 2012	58.15	58.31	57.48	58.24
33	NASDAQ	BEAM	Thu, Mar 22, 2012	56.41	58.37	56.31	58.28
32	NASDAQ	BEAM	Wed, Mar 21, 2012	56.47	57.32	56.43	57.20
31	NASDAQ	BEAM	Tue, Mar 20, 2012	56.38	56.80	56.34	56.75
30	NASDAQ	BEAM	Mon, Mar 19, 2012	56.75	56.83	56.51	56.73
29	NASDAQ	BEAM	Fri, Mar 16, 2012	57.53	57.95	56.71	56.82
28	NASDAQ	BEAM	Thu, Mar 15, 2012	57.59	57.59	56.99	57.40
27	NASDAQ	BEAM	Wed, Mar 14, 2012	57.55	58.59	57.26	57.58
26	NASDAQ	BEAM	Tue, Mar 13, 2012	56.73	57.63	56.27	57.51
25	NASDAQ	BEAM	Mon, Mar 12, 2012	55.99	56.50	55.78	55.99
24	NASDAQ	BEAM	Fri, Mar 9, 2012	55.23	56.26	55.20	56.15
23	NASDAQ	BEAM	Thu, Mar 8, 2012	54.22	55.43	54.05	55.14
22	NASDAQ	BEAM	Wed, Mar 7, 2012	54.01	54.09	53.55	53.84
21	NASDAQ	BEAM	Tue, Mar 6, 2012	54.65	54.83	53.55	53.82
20	NASDAQ	BEAM	Mon, Mar 5, 2012	54.49	54.97	54.46	54.83
19	NASDAQ	BEAM	Fri, Mar 2, 2012	55.48	55.48	54.40	54.50
18	NASDAQ	BEAM	Thu, Mar 1, 2012	55.33	55.70	55.15	55.44
17	NASDAQ	BEAM	Wed, Feb 29, 2012	54.77	55.40	54.77	55.08
16	NASDAQ	BEAM	Tue, Feb 28, 2012	55.14	55.17	54.61	54.97
15	NASDAQ	BEAM	Mon, Feb 27, 2012	55.19	55.19	54.83	54.97
14	NASDAQ	BEAM	Fri, Feb 24, 2012	55.57	56.00	55.15	55.60
13	NASDAQ	BEAM	Thu, Feb 23, 2012	55.35	55.45	54.97	55.37
12	NASDAQ	BEAM	Wed, Feb 22, 2012	55.60	55.60	55.07	55.28
11	NASDAQ	BEAM	Tue, Feb 21, 2012	56.05	56.20	55.09	55.43
10	NASDAQ	BEAM	Fri, Feb 17, 2012	56.52	56.62	55.88	56.02
9	NASDAQ	BEAM	Thu, Feb 16, 2012	54.35	56.40	54.34	56.34
8	NASDAQ	BEAM	Wed, Feb 15, 2012	54.30	54.75	54.02	54.19
7	NASDAQ	BEAM	Tue, Feb 14, 2012	53.67	54.23	53.67	54.18
6	NASDAQ	BEAM	Thu, Feb 9, 2012	54.61	54.61	53.92	54.14
5	NASDAQ	BEAM	Wed, Feb 8, 2012	53.95	54.41	53.60	54.31
4	NASDAQ	BEAM	Tue, Feb 7, 2012	53.81	54.07	53.63	53.93
3	NASDAQ	BEAM	Mon, Feb 6, 2012	54.03	54.89	53.79	54.00
2	NASDAQ	BEAM	Fri, Feb 3, 2012	53.83	55.35	53.31	54.32
1	NASDAQ	BEAM	Thu, Feb 2, 2012	53.04	53.38	52.62	53.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Beam Therapeutics Inc NASDAQ:BEAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024