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 (%)
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%)
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.