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 (%)
Aug 31, 2023 49.45 50.49 49.20 49.86 537,412 +0.56(+1.14%)
Aug 30, 2023 48.98 49.74 48.92 49.30 351,376 +0.45(+0.92%)
Aug 29, 2023 48.83 49.56 48.52 48.85 269,034 -0.18(-0.37%)
Aug 28, 2023 50.62 51.04 48.77 49.03 282,522 -1.54(-3.05%)
Aug 25, 2023 50.25 50.78 49.36 50.57 422,788 +0.92(+1.85%)
Aug 24, 2023 49.77 50.00 49.13 49.65 242,278 -0.11(-0.22%)
Aug 23, 2023 49.50 50.45 49.50 49.76 313,866 +0.42(+0.85%)
Aug 22, 2023 50.55 51.36 49.02 49.34 991,109 -1.21(-2.39%)
Aug 21, 2023 49.98 51.43 49.44 50.55 508,093 +1.26(+2.56%)
Aug 18, 2023 47.93 50.01 47.76 49.29 329,285 +0.73(+1.50%)
Aug 17, 2023 50.17 50.17 48.51 48.56 397,324 -1.04(-2.10%)
Aug 16, 2023 51.29 51.77 49.55 49.60 380,985 -1.85(-3.60%)
Aug 15, 2023 51.28 52.00 50.72 51.45 435,201 +0.19(+0.37%)
Aug 14, 2023 48.31 51.33 48.31 51.26 436,252 +1.88(+3.81%)
Aug 11, 2023 49.20 50.54 48.42 49.38 545,765 -0.02(-0.04%)
Aug 10, 2023 47.50 50.32 47.33 49.40 799,841 +1.40(+2.92%)
Aug 09, 2023 46.89 48.47 46.87 48.00 432,088 +1.10(+2.35%)
Aug 08, 2023 46.93 47.79 46.51 46.90 787,759 -0.24(-0.51%)
Aug 07, 2023 50.02 50.45 46.87 47.14 853,500 -2.70(-5.42%)
Aug 04, 2023 50.67 51.24 49.55 49.84 607,527 -1.03(-2.03%)
Aug 03, 2023 54.23 54.40 49.72 50.88 1,917,781 -3.42(-6.31%)
Aug 02, 2023 59.31 60.87 54.23 54.30 3,212,510 -9.84(-15.34%)
Aug 01, 2023 65.71 65.79 63.49 64.14 1,202,132 -1.86(-2.82%)
Jul 31, 2023 65.19 68.00 64.96 66.00 1,535,464 +2.88(+4.56%)
Jul 28, 2023 60.67 64.03 60.67 63.12 721,489 +3.38(+5.66%)
Jul 27, 2023 59.91 60.75 58.92 59.74 595,769 +0.64(+1.08%)
Jul 26, 2023 59.13 60.27 58.71 59.10 622,280 +0.24(+0.41%)
Jul 25, 2023 57.62 59.35 57.48 58.86 896,469 +1.05(+1.82%)
Jul 24, 2023 58.26 58.67 57.15 57.81 577,666 -0.33(-0.57%)
Jul 21, 2023 58.41 58.74 57.67 58.14 875,701 -0.26(-0.45%)
Jul 20, 2023 57.55 58.95 57.32 58.40 506,780 +0.83(+1.44%)
Jul 19, 2023 57.54 58.45 57.43 57.57 517,248 +0.29(+0.51%)
Jul 18, 2023 57.84 58.51 57.27 57.28 394,996 -0.61(-1.05%)
Jul 17, 2023 57.80 59.09 57.31 57.89 371,587 +0.28(+0.49%)
Jul 14, 2023 59.00 59.00 57.52 57.61 358,895 -1.48(-2.50%)
Jul 13, 2023 59.70 60.18 58.93 59.09 376,366 -0.51(-0.86%)
Jul 12, 2023 59.02 59.61 57.52 59.60 1,158,083 +1.35(+2.32%)
Jul 11, 2023 58.80 59.00 57.88 58.25 609,595 -0.82(-1.39%)
Jul 10, 2023 59.34 60.45 58.62 59.07 602,020 -0.73(-1.22%)
Jul 07, 2023 59.31 60.61 59.25 59.80 452,419 +0.32(+0.54%)
Jul 06, 2023 61.24 61.87 58.94 59.48 770,483 -2.14(-3.47%)
Jul 05, 2023 62.46 63.00 61.56 61.62 623,068 -1.29(-2.05%)
Jul 03, 2023 62.83 63.80 62.14 62.91 351,850 -0.29(-0.46%)
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 +2.13(+3.62%)
Jun 14, 2023 58.49 59.12 57.26 58.76 458,555 +0.46(+0.79%)
Jun 13, 2023 57.99 59.42 57.42 58.30 415,141 +0.67(+1.16%)
Jun 12, 2023 58.57 58.91 57.20 57.63 293,699 -0.84(-1.44%)
Jun 09, 2023 56.69 59.15 56.57 58.47 411,763 +1.86(+3.29%)
Jun 08, 2023 59.49 60.12 56.44 56.61 504,932 -3.42(-5.70%)
Jun 07, 2023 58.25 60.95 57.84 60.03 1,686,397 +2.03(+3.50%)
Jun 06, 2023 56.25 58.41 55.63 58.00 950,419 +1.98(+3.53%)
Jun 05, 2023 52.05 56.16 51.52 56.02 1,481,210 -2.20(-3.78%)
Jun 02, 2023 57.02 58.64 56.34 58.22 381,347 +1.43(+2.52%)
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.