Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 76.51 78.66 75.80 78.00 469,678 +1.45(+1.89%)
Jun 29, 2020 76.21 78.25 74.83 76.55 329,826 +0.96(+1.27%)
Jun 26, 2020 78.55 78.55 75.10 75.59 713,900 -3.58(-4.52%)
Jun 25, 2020 76.08 79.19 75.22 79.17 406,955 +2.93(+3.84%)
Jun 24, 2020 78.01 78.94 75.46 76.24 292,546 -2.70(-3.42%)
Jun 23, 2020 79.56 80.25 78.22 78.94 553,944 -0.33(-0.42%)
Jun 22, 2020 78.80 80.98 77.36 79.27 419,031 +0.47(+0.60%)
Jun 19, 2020 76.57 79.15 76.18 78.80 1,070,300 +2.48(+3.25%)
Jun 18, 2020 74.06 76.81 73.52 76.32 260,422 +1.64(+2.20%)
Jun 17, 2020 74.84 76.33 74.30 74.68 331,177 +0.26(+0.35%)
Jun 16, 2020 74.83 76.17 72.56 74.42 282,981 +1.39(+1.90%)
Jun 15, 2020 68.63 73.08 68.36 73.03 409,288 +3.14(+4.49%)
Jun 12, 2020 71.15 71.42 67.19 69.89 370,800 +0.82(+1.19%)
Jun 11, 2020 72.65 73.10 68.95 69.07 524,149 -5.10(-6.88%)
Jun 10, 2020 73.85 75.86 72.73 74.17 383,972 +0.72(+0.98%)
Jun 09, 2020 73.54 75.25 73.30 73.45 421,446 -0.85(-1.14%)
Jun 08, 2020 72.72 74.52 71.19 74.30 374,577 +3.13(+4.40%)
Jun 05, 2020 70.00 72.65 68.08 71.17 450,800 +1.66(+2.39%)
Jun 04, 2020 74.10 74.89 68.67 69.51 688,971 -5.02(-6.74%)
Jun 03, 2020 71.08 74.92 70.58 74.53 995,754 +3.81(+5.39%)
Jun 02, 2020 66.03 70.80 64.91 70.72 628,342 +4.48(+6.77%)
Jun 01, 2020 65.32 67.25 64.09 66.23 521,884 +1.09(+1.68%)
May 29, 2020 66.84 67.28 62.48 65.14 828,500 -1.85(-2.76%)
May 28, 2020 64.89 68.00 64.75 66.99 632,354 +2.68(+4.17%)
May 27, 2020 65.48 65.48 61.50 64.31 694,567 -1.01(-1.55%)
May 26, 2020 67.11 68.39 65.22 65.32 473,162 +0.14(+0.21%)
May 22, 2020 64.20 65.26 62.45 65.18 529,600 +0.58(+0.90%)
May 21, 2020 63.69 65.34 62.96 64.60 350,816 +1.11(+1.75%)
May 20, 2020 61.86 63.59 60.81 63.49 519,442 +1.92(+3.12%)
May 19, 2020 62.79 63.37 61.52 61.57 316,045 -1.74(-2.75%)
May 18, 2020 64.15 65.84 63.13 63.31 668,049 -0.27(-0.42%)
May 15, 2020 63.64 65.29 62.26 63.58 695,400 -0.70(-1.09%)
May 14, 2020 62.69 64.60 62.09 64.28 556,295 +0.50(+0.78%)
May 13, 2020 63.46 64.04 61.91 63.78 682,253 +0.45(+0.72%)
May 12, 2020 65.79 66.33 63.24 63.33 885,218 -1.75(-2.70%)
May 11, 2020 60.25 66.09 60.00 65.08 1,014,679 +5.71(+9.62%)
May 08, 2020 61.22 62.25 59.04 59.37 550,500 -0.81(-1.35%)
May 07, 2020 60.04 61.06 58.32 60.18 406,858 +1.21(+2.05%)
May 06, 2020 58.29 60.19 57.48 58.97 523,473 -0.77(-1.29%)
May 05, 2020 59.75 61.00 58.61 59.74 610,300 +1.61(+2.77%)
May 04, 2020 56.98 58.19 56.00 58.13 645,779 +0.98(+1.71%)
May 01, 2020 58.00 58.53 56.51 57.15 655,500 -1.68(-2.86%)
Apr 30, 2020 60.00 60.04 58.37 58.83 674,075 -1.30(-2.16%)
Apr 29, 2020 59.10 61.50 58.18 60.13 1,601,419 +1.50(+2.56%)
Apr 28, 2020 61.00 61.33 56.12 58.63 3,810,562 -12.27(-17.31%)
Apr 27, 2020 71.93 72.36 70.36 70.90 422,377 +0.21(+0.30%)
Apr 24, 2020 70.10 71.35 68.78 70.69 376,500 +1.33(+1.92%)
Apr 23, 2020 70.68 71.99 68.76 69.36 412,643 -0.79(-1.13%)
Apr 22, 2020 71.30 71.58 69.51 70.15 370,052 +0.04(+0.06%)
Apr 21, 2020 70.46 70.74 68.22 70.11 372,766 -0.50(-0.71%)
Apr 20, 2020 68.89 71.17 68.76 70.61 937,610 +0.51(+0.73%)
Apr 17, 2020 69.66 71.46 68.39 70.10 626,800 +2.23(+3.29%)
Apr 16, 2020 65.00 67.89 63.81 67.87 436,642 +3.54(+5.50%)
Apr 15, 2020 65.00 66.06 64.00 64.33 433,350 -2.32(-3.48%)
Apr 14, 2020 64.85 66.96 64.67 66.65 485,940 +2.74(+4.29%)
Apr 13, 2020 66.12 66.76 63.64 63.91 821,351 -2.29(-3.46%)
Apr 09, 2020 67.75 69.38 63.76 66.20 578,500 -0.83(-1.24%)
Apr 08, 2020 65.94 67.41 64.43 67.03 555,733 +1.77(+2.71%)
Apr 07, 2020 67.23 69.00 64.11 65.26 1,078,867 -0.37(-0.56%)
Apr 06, 2020 62.25 65.86 61.87 65.63 745,975 +5.94(+9.95%)
Apr 03, 2020 59.61 60.98 58.02 59.69 362,200 -0.70(-1.16%)
Apr 02, 2020 56.55 60.50 56.09 60.39 544,093 +3.30(+5.78%)
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.