Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.86 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 66.25 66.71 63.03 63.20 725,800 -3.17(-4.78%)
Jun 29, 2023 65.25 66.78 64.87 66.37 521,522 +1.28(+1.97%)
Jun 28, 2023 63.02 65.21 62.34 65.09 472,032 +2.10(+3.33%)
Jun 27, 2023 63.11 63.69 62.33 62.99 677,241 +0.27(+0.43%)
Jun 26, 2023 63.82 63.87 61.84 62.72 642,530 -1.10(-1.72%)
Jun 23, 2023 63.50 64.30 63.03 63.82 935,131 -0.26(-0.41%)
Jun 22, 2023 63.28 65.20 63.20 64.08 787,518 +0.42(+0.66%)
Jun 21, 2023 63.75 64.96 62.15 63.66 726,522 -0.34(-0.53%)
Jun 20, 2023 61.31 64.48 61.04 64.00 659,501 +2.69(+4.39%)
Jun 16, 2023 62.25 62.25 60.30 61.31 1,800,210 +0.42(+0.69%)
Jun 15, 2023 58.19 61.00 57.68 60.89 607,232 +6.19(+11.32%)
May 08, 2023 55.82 55.83 53.88 54.70 611,184 -1.53(-2.72%)
May 05, 2023 59.29 59.34 55.82 56.23 890,219 -2.18(-3.73%)
May 04, 2023 51.09 60.00 51.09 58.41 1,396,228 +6.53(+12.59%)
May 03, 2023 50.43 52.98 50.03 51.88 612,582 +1.99(+3.99%)
May 02, 2023 51.56 51.70 49.81 49.89 623,312 -1.61(-3.13%)
May 01, 2023 51.28 52.80 51.05 51.50 663,209 +0.45(+0.88%)
Apr 28, 2023 48.33 51.14 47.41 51.05 520,129 +2.43(+5.00%)
Apr 27, 2023 49.21 49.30 48.21 48.62 492,230 -0.40(-0.82%)
Apr 26, 2023 48.99 49.24 47.89 49.02 399,937 +0.17(+0.35%)
Apr 25, 2023 47.56 48.94 47.51 48.85 464,660 +0.80(+1.66%)
Apr 24, 2023 48.82 49.05 47.66 48.05 372,652 -1.00(-2.04%)
Apr 21, 2023 48.35 49.53 47.86 49.05 360,147 +0.89(+1.85%)
Apr 20, 2023 47.80 48.64 47.37 48.16 316,791 -0.30(-0.62%)
Apr 19, 2023 48.57 49.80 48.33 48.46 485,015 -0.50(-1.02%)
Apr 18, 2023 48.62 48.99 47.38 48.96 579,125 +0.63(+1.30%)
Apr 17, 2023 47.36 48.97 46.99 48.33 563,536 +1.47(+3.14%)
Apr 14, 2023 46.82 47.38 45.97 46.86 389,706 -0.09(-0.19%)
Apr 13, 2023 44.00 47.49 43.81 46.95 498,366 +3.15(+7.19%)
Apr 12, 2023 44.86 45.23 43.49 43.80 274,301 -0.39(-0.88%)
Apr 11, 2023 42.38 44.47 42.26 44.19 423,225 +1.81(+4.27%)
Apr 10, 2023 43.54 43.54 41.75 42.38 356,260 -1.45(-3.31%)
Apr 06, 2023 42.57 43.97 41.78 43.83 382,366 +1.44(+3.40%)
Apr 05, 2023 42.10 42.85 41.54 42.39 719,713 +0.19(+0.45%)
Apr 04, 2023 44.62 44.62 41.59 42.20 790,597 -2.32(-5.21%)
Apr 03, 2023 44.75 45.96 44.23 44.52 415,231 -0.47(-1.04%)
Mar 31, 2023 44.66 45.74 44.32 44.99 470,742 +0.70(+1.58%)
Mar 30, 2023 45.56 45.98 43.80 44.29 429,110 -0.68(-1.51%)
Mar 29, 2023 42.92 45.30 42.47 44.97 573,220 +2.40(+5.64%)
Mar 28, 2023 43.15 43.67 42.40 42.57 367,440 -0.75(-1.73%)
Mar 27, 2023 43.61 44.99 43.19 43.32 406,623 -0.16(-0.37%)
Mar 24, 2023 43.18 43.75 42.33 43.48 494,363 -0.13(-0.30%)
Mar 23, 2023 44.00 45.38 42.77 43.61 601,554 +0.09(+0.21%)
Mar 22, 2023 45.37 45.96 43.42 43.52 478,011 -2.00(-4.39%)
Mar 21, 2023 46.19 46.63 45.18 45.52 446,768 +0.21(+0.46%)
Mar 20, 2023 44.88 45.58 44.08 45.31 362,548 +0.22(+0.49%)
Mar 17, 2023 44.76 45.63 44.00 45.09 999,167 +0.10(+0.22%)
Mar 16, 2023 45.05 45.92 44.01 44.99 627,807 -0.17(-0.38%)
Mar 15, 2023 45.78 46.90 44.75 45.16 491,087 -1.20(-2.59%)
Mar 14, 2023 44.83 46.63 44.27 46.36 841,486 +2.54(+5.80%)
Mar 13, 2023 41.56 44.56 41.56 43.82 582,816 +1.82(+4.33%)
Mar 10, 2023 43.21 43.21 40.48 42.00 729,648 -1.16(-2.69%)
Mar 09, 2023 43.89 44.41 42.60 43.16 514,082 -0.74(-1.69%)
Mar 08, 2023 44.42 44.64 43.30 43.90 366,826 -0.53(-1.19%)
Mar 07, 2023 43.22 44.79 42.51 44.43 458,049 +1.01(+2.33%)
Mar 06, 2023 45.72 46.65 43.06 43.42 1,264,475 -4.03(-8.49%)
Mar 03, 2023 43.68 48.95 43.68 47.45 1,465,314 +4.24(+9.81%)
Mar 02, 2023 42.83 43.56 42.25 43.21 520,654 +0.06(+0.14%)
Mar 01, 2023 42.56 44.04 42.44 43.15 487,748 +0.78(+1.84%)
Feb 28, 2023 40.53 43.06 40.30 42.37 906,815 +1.85(+4.57%)
Feb 27, 2023 38.38 40.73 38.33 40.52 1,311,601 +2.55(+6.72%)
Feb 24, 2023 40.94 40.94 37.82 37.97 1,240,614 -3.60(-8.66%)
Feb 23, 2023 42.55 42.64 41.03 41.57 574,564 -1.27(-2.96%)
Feb 22, 2023 43.41 44.44 42.56 42.84 475,145 -0.67(-1.54%)
Feb 21, 2023 45.63 45.81 43.27 43.51 875,529 -2.71(-5.86%)
Feb 17, 2023 44.71 46.58 43.93 46.22 708,203 +1.51(+3.38%)
Feb 16, 2023 44.92 45.98 43.59 44.71 654,809 +0.68(+1.54%)
Feb 15, 2023 44.35 44.35 43.41 44.03 459,891 -0.43(-0.97%)
Feb 14, 2023 44.14 45.26 43.33 44.46 508,484 +0.49(+1.11%)
Feb 13, 2023 43.19 43.99 42.09 43.97 452,730 +0.91(+2.11%)
Feb 10, 2023 41.92 43.24 41.16 43.06 1,058,567 -1.23(-2.78%)
Feb 09, 2023 44.41 45.30 43.98 44.29 357,278 +0.22(+0.50%)
Feb 08, 2023 45.79 46.12 43.93 44.07 330,011 -1.78(-3.88%)
Feb 07, 2023 45.42 46.04 44.40 45.85 411,726 +0.18(+0.39%)
Feb 06, 2023 45.53 46.61 45.12 45.67 363,108 +0.02(+0.04%)
Feb 03, 2023 48.05 49.31 44.83 45.65 807,169 -3.41(-6.95%)
Feb 02, 2023 46.87 49.09 46.30 49.06 519,192 +3.01(+6.54%)
Feb 01, 2023 46.35 46.68 45.02 46.05 562,257 -0.69(-1.48%)
Jan 31, 2023 46.71 47.68 46.28 46.74 388,445 +0.03(+0.06%)
Jan 30, 2023 47.54 48.26 46.29 46.71 330,889 -1.07(-2.24%)
Jan 27, 2023 47.23 48.00 47.01 47.78 282,590 +0.03(+0.06%)
Jan 26, 2023 47.04 47.83 46.09 47.75 369,763 +1.10(+2.36%)
Jan 25, 2023 47.68 47.94 46.02 46.65 305,124 -1.32(-2.75%)
Jan 24, 2023 46.51 47.99 45.73 47.97 413,570 +1.46(+3.14%)
Jan 23, 2023 46.58 47.18 45.11 46.51 583,834 -0.18(-0.39%)
Jan 20, 2023 47.07 47.35 45.96 46.69 421,789 +0.29(+0.62%)
Jan 19, 2023 46.56 47.67 45.03 46.40 437,164 -0.25(-0.54%)
Jan 18, 2023 47.63 48.72 46.54 46.65 633,888 -0.72(-1.52%)
Jan 17, 2023 47.58 48.19 46.54 47.37 463,134 -0.48(-1.00%)
Jan 13, 2023 49.45 51.07 46.60 47.85 717,875 -2.15(-4.30%)
Jan 12, 2023 46.82 50.41 46.45 50.00 502,187 +3.18(+6.79%)
Jan 11, 2023 47.09 47.96 46.30 46.82 616,917 -0.37(-0.78%)
Jan 10, 2023 45.80 47.25 45.73 47.19 340,181 +1.41(+3.08%)
Jan 09, 2023 47.26 47.42 45.75 45.78 371,344 -1.09(-2.33%)
Jan 06, 2023 46.41 47.65 44.81 46.87 304,141 -0.14(-0.30%)
Jan 05, 2023 47.70 48.00 46.14 47.01 584,992 -0.36(-0.76%)
Jan 04, 2023 43.69 47.44 43.69 47.37 484,834 +4.07(+9.40%)
Jan 03, 2023 45.46 45.47 42.87 43.30 478,814 -0.51(-1.16%)
Dec 30, 2022 42.38 43.87 41.95 43.81 441,432 +0.81(+1.88%)
Dec 29, 2022 42.50 43.97 41.97 43.00 529,992 +0.82(+1.94%)
Dec 28, 2022 41.85 42.92 41.72 42.18 362,468 +0.26(+0.62%)
Dec 27, 2022 43.98 43.98 41.87 41.92 299,031 -2.23(-5.05%)
Dec 23, 2022 44.46 44.69 43.10 44.15 452,619 -0.45(-1.01%)
Dec 22, 2022 43.85 44.93 43.18 44.60 453,461 +0.06(+0.13%)
Dec 21, 2022 44.17 45.48 43.85 44.54 516,702 +0.75(+1.71%)
Dec 20, 2022 42.61 44.57 42.61 43.79 474,111 +0.82(+1.91%)
Dec 19, 2022 44.72 45.47 42.33 42.97 589,879 -2.25(-4.98%)
Dec 16, 2022 44.66 45.77 43.39 45.22 1,616,260 +0.11(+0.24%)
Dec 15, 2022 45.99 46.53 44.53 45.11 478,963 -1.62(-3.47%)
Dec 14, 2022 47.48 48.20 46.30 46.73 444,622 +0.13(+0.28%)
Dec 13, 2022 46.67 47.41 45.18 46.60 470,487 +1.18(+2.60%)
Dec 12, 2022 47.31 47.31 45.02 45.42 659,939 -1.82(-3.85%)
Dec 09, 2022 46.59 47.51 46.38 47.24 427,708 +0.46(+0.98%)
Dec 08, 2022 46.84 47.11 45.32 46.78 568,668 -0.07(-0.15%)
Dec 07, 2022 48.11 48.58 46.68 46.85 371,965 -1.66(-3.42%)
Dec 06, 2022 49.97 50.11 48.00 48.51 510,685 -1.68(-3.35%)
Dec 05, 2022 48.55 50.53 47.50 50.19 821,614 +1.26(+2.58%)
Dec 02, 2022 46.90 49.04 46.65 48.93 651,514 +1.44(+3.03%)
Dec 01, 2022 47.79 48.45 47.30 47.49 599,079 -0.30(-0.63%)
Nov 30, 2022 46.93 47.93 45.58 47.79 614,313 +1.19(+2.55%)
Nov 29, 2022 45.38 46.94 45.38 46.60 922,014 +1.37(+3.03%)
Nov 28, 2022 44.78 45.81 44.41 45.23 614,656 +0.34(+0.76%)
Nov 25, 2022 44.32 45.17 44.15 44.89 173,508 +0.06(+0.13%)
Nov 23, 2022 43.67 46.15 43.67 44.83 697,168 +1.26(+2.89%)
Nov 22, 2022 43.24 44.07 42.30 43.57 551,893 +0.37(+0.86%)
Nov 21, 2022 42.10 43.41 41.73 43.20 709,814 +0.73(+1.72%)
Nov 18, 2022 43.34 43.35 41.93 42.47 461,881 -0.08(-0.19%)
Nov 17, 2022 42.04 42.71 41.06 42.55 491,333 +0.00(+0.00%)
Nov 16, 2022 43.46 43.71 42.37 42.55 544,609 -1.08(-2.48%)
Nov 15, 2022 43.06 43.89 42.86 43.63 533,772 +1.80(+4.30%)
Nov 14, 2022 43.64 43.91 41.74 41.83 478,735 -1.81(-4.15%)
Nov 11, 2022 43.10 44.26 42.52 43.64 483,295 +0.17(+0.39%)
Nov 10, 2022 43.35 44.05 42.44 43.47 797,632 +2.41(+5.87%)
Nov 09, 2022 42.51 42.54 40.78 41.06 442,872 -1.70(-3.98%)
Nov 08, 2022 43.38 43.85 41.95 42.76 600,789 -0.01(-0.02%)
Nov 07, 2022 42.23 44.14 42.14 42.77 886,238 +0.75(+1.78%)
Nov 04, 2022 44.57 44.57 41.30 42.02 962,613 -1.95(-4.43%)
Nov 03, 2022 45.24 46.41 43.92 43.97 681,463 -2.13(-4.62%)
Nov 02, 2022 46.83 46.10 1,355,524 -2.14(-4.44%)
Nov 01, 2022 53.81 53.81 48.08 48.24 1,583,819 -3.60(-6.94%)
Oct 31, 2022 52.51 53.70 51.80 51.84 814,224 -1.20(-2.26%)
Oct 28, 2022 50.97 53.13 50.22 53.04 870,169 +2.48(+4.91%)
Oct 27, 2022 50.50 51.50 49.77 50.56 757,095 +0.63(+1.26%)
Oct 26, 2022 49.55 51.63 49.43 49.93 605,835 +0.69(+1.40%)
Oct 25, 2022 48.86 49.68 48.62 49.24 871,765 +0.81(+1.67%)
Oct 24, 2022 49.78 49.78 46.88 48.43 1,156,183 -1.23(-2.48%)
Oct 21, 2022 49.35 50.03 48.63 49.66 705,292 +0.61(+1.24%)
Oct 20, 2022 49.99 51.20 48.84 49.05 923,348 -0.84(-1.68%)
Oct 19, 2022 51.16 52.34 49.68 49.89 2,294,372 -2.38(-4.55%)
Oct 18, 2022 54.49 55.20 52.23 52.27 666,725 -1.54(-2.86%)
Oct 17, 2022 53.01 54.45 52.09 53.81 886,364 +1.83(+3.52%)
Oct 14, 2022 53.12 53.97 51.25 51.98 585,500 -0.11(-0.21%)
Oct 13, 2022 51.52 53.27 50.30 52.09 752,550 -0.91(-1.72%)
Oct 12, 2022 52.38 53.19 50.19 53.00 903,724 +0.65(+1.24%)
Oct 11, 2022 54.86 55.00 50.95 52.35 949,032 -2.83(-5.13%)
Oct 10, 2022 58.95 58.95 55.00 55.18 715,632 -3.82(-6.47%)
Oct 07, 2022 62.48 62.63 58.90 59.00 663,451 -3.83(-6.10%)
Oct 06, 2022 64.48 65.00 62.76 62.83 542,833 -2.17(-3.34%)
Oct 05, 2022 65.73 66.29 63.54 65.00 658,520 -1.48(-2.23%)
Oct 04, 2022 67.30 68.63 66.23 66.48 776,362 +0.06(+0.09%)
Oct 03, 2022 66.83 67.53 64.97 66.42 311,465 +0.53(+0.80%)
Sep 30, 2022 65.86 68.30 65.85 65.89 390,775 +0.03(+0.05%)
Sep 29, 2022 67.20 67.39 63.39 65.86 417,578 -2.05(-3.02%)
Sep 28, 2022 67.22 68.32 66.54 67.91 725,550 +1.57(+2.37%)
Sep 27, 2022 64.60 67.16 63.94 66.34 470,751 +3.22(+5.10%)
Sep 26, 2022 65.22 66.74 62.92 63.12 481,271 -2.45(-3.74%)
Sep 23, 2022 66.75 66.83 63.90 65.57 500,382 -1.53(-2.28%)
Sep 22, 2022 67.49 68.34 65.17 67.10 466,427 -0.99(-1.45%)
Sep 21, 2022 70.62 71.32 68.01 68.09 415,550 -2.15(-3.06%)
Sep 20, 2022 69.83 71.53 69.32 70.24 396,998 +0.13(+0.19%)
Sep 19, 2022 69.01 70.16 68.20 70.11 399,952 +0.88(+1.27%)
Sep 16, 2022 71.32 71.37 68.09 69.23 1,248,893 -3.36(-4.63%)
Sep 15, 2022 72.30 72.74 70.76 72.59 551,943 +0.07(+0.10%)
Sep 14, 2022 72.14 74.26 69.30 72.52 590,668 +1.78(+2.52%)
Sep 13, 2022 73.58 74.14 69.20 70.74 769,398 -4.73(-6.27%)
Sep 12, 2022 76.06 76.06 73.73 75.47 624,108 -0.60(-0.79%)
Sep 09, 2022 77.86 78.02 76.01 76.07 606,402 -1.63(-2.10%)
Sep 08, 2022 75.74 79.40 75.74 77.70 649,703 +1.83(+2.41%)
Sep 07, 2022 71.23 76.01 71.17 75.87 648,789 +5.21(+7.37%)
Sep 06, 2022 72.61 73.25 70.48 70.66 686,318 -2.26(-3.10%)
Sep 02, 2022 74.66 75.20 72.61 72.92 479,349 -0.91(-1.23%)
Sep 01, 2022 72.84 74.00 70.29 73.83 508,141 +0.61(+0.83%)
Aug 31, 2022 72.34 73.87 71.56 73.22 430,366 +1.63(+2.28%)
Aug 30, 2022 72.80 73.20 69.80 71.59 2,031,818 -0.57(-0.79%)
Aug 29, 2022 72.18 73.27 70.82 72.16 467,165 -0.07(-0.10%)
Aug 26, 2022 73.26 73.70 71.73 72.23 718,054 -1.45(-1.97%)
Aug 25, 2022 75.92 77.17 73.09 73.68 933,987 -1.20(-1.60%)
Aug 24, 2022 71.80 76.36 70.84 74.88 740,619 +3.20(+4.46%)
Aug 23, 2022 71.96 73.46 69.69 71.68 663,081 +0.18(+0.25%)
Aug 22, 2022 69.25 73.00 68.38 71.50 1,052,222 +1.84(+2.64%)
Aug 19, 2022 63.50 70.20 63.29 69.66 1,391,075 +5.57(+8.69%)
Aug 18, 2022 61.40 66.27 60.90 64.09 1,573,303 +2.92(+4.77%)
Aug 17, 2022 53.74 64.47 52.00 61.17 6,972,376 -7.38(-10.77%)
Aug 16, 2022 70.01 70.01 67.14 68.55 607,430 -1.40(-2.00%)
Aug 15, 2022 70.83 72.83 68.83 69.95 605,896 -2.27(-3.14%)
Aug 12, 2022 70.24 73.03 70.13 72.22 795,028 +2.50(+3.59%)
Aug 11, 2022 71.15 71.88 69.09 69.72 973,745 -1.26(-1.78%)
Aug 10, 2022 70.47 71.10 68.86 70.98 508,622 +2.81(+4.12%)
Aug 09, 2022 69.72 71.10 67.60 68.17 1,259,640 -2.92(-4.11%)
Aug 08, 2022 68.74 71.22 68.64 71.09 1,078,338 +2.95(+4.33%)
Aug 05, 2022 63.87 69.81 63.07 68.14 1,233,978 +3.42(+5.28%)
Aug 04, 2022 60.44 64.72 60.00 64.72 788,277 +5.02(+8.41%)
Aug 03, 2022 57.76 59.72 57.76 59.70 743,923 +3.41(+6.06%)
Aug 02, 2022 50.00 58.58 50.00 56.29 1,257,497 +5.69(+11.25%)
Aug 01, 2022 50.58 52.00 50.10 50.60 460,300 -0.46(-0.90%)
Jul 29, 2022 52.18 52.18 50.15 51.06 386,003 -0.91(-1.75%)
Jul 28, 2022 52.25 52.98 50.19 51.97 405,093 +0.26(+0.50%)
Jul 27, 2022 51.24 52.06 50.10 51.71 482,151 +1.04(+2.05%)
Jul 26, 2022 50.86 51.77 49.76 50.67 586,184 -0.37(-0.72%)
Jul 25, 2022 52.23 52.23 49.91 51.04 538,697 -0.84(-1.62%)
Jul 22, 2022 55.76 55.90 51.75 51.88 502,543 -3.36(-6.08%)
Jul 21, 2022 54.76 55.69 53.97 55.24 497,677 +0.09(+0.16%)
Jul 20, 2022 55.68 57.41 54.13 55.15 700,615 -0.37(-0.67%)
Jul 19, 2022 53.42 56.28 52.88 55.52 674,688 +3.06(+5.83%)
Jul 18, 2022 54.30 54.95 51.59 52.46 918,138 -1.09(-2.04%)
Jul 15, 2022 53.86 53.86 51.50 53.55 725,745 +1.33(+2.55%)
Jul 14, 2022 54.91 54.91 51.76 52.22 569,645 -3.18(-5.74%)
Jul 13, 2022 53.62 57.38 53.49 55.40 773,096 +0.29(+0.53%)
Jul 12, 2022 53.76 55.15 52.10 55.11 1,215,829 +1.30(+2.42%)
Jul 11, 2022 55.75 56.16 53.65 53.81 644,761 -2.77(-4.90%)
Jul 08, 2022 54.59 56.83 53.08 56.58 507,774 +1.77(+3.23%)
Jul 07, 2022 54.26 56.07 54.00 54.81 417,511 +0.53(+0.98%)
Jul 06, 2022 55.09 56.42 53.82 54.28 774,315 -0.13(-0.24%)
Jul 05, 2022 50.00 54.42 48.64 54.41 1,061,272 +4.48(+8.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.