Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

92.67 +0.38 (+0.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 80.53 81.70 80.00 80.11 250,700 -0.58(-0.72%)
Dec 30, 2019 81.60 82.36 79.10 80.69 423,600 -0.58(-0.71%)
Dec 27, 2019 82.53 82.53 80.26 81.27 324,900 -0.44(-0.54%)
Dec 26, 2019 82.78 82.78 81.02 81.71 226,358 -0.88(-1.07%)
Dec 24, 2019 82.00 83.00 80.51 82.59 209,700 +0.78(+0.95%)
Dec 23, 2019 80.29 81.90 78.51 81.81 369,558 +2.33(+2.93%)
Dec 20, 2019 78.00 80.12 76.95 79.48 815,700 +1.48(+1.90%)
Dec 19, 2019 78.38 80.19 77.50 78.00 362,324 -0.28(-0.36%)
Dec 18, 2019 76.21 78.51 75.69 78.28 603,231 +2.28(+3.00%)
Dec 17, 2019 77.20 77.90 75.52 76.00 472,543 -1.08(-1.40%)
Dec 16, 2019 74.59 77.36 73.57 77.08 373,045 +2.83(+3.81%)
Dec 13, 2019 73.76 75.08 73.02 74.25 296,100 +0.49(+0.66%)
Dec 12, 2019 72.38 75.19 72.34 73.76 375,442 +0.96(+1.32%)
Dec 11, 2019 71.40 73.45 70.57 72.80 544,911 +1.71(+2.41%)
Dec 10, 2019 70.26 71.70 69.43 71.09 397,049 +0.72(+1.02%)
Dec 09, 2019 75.67 77.00 69.77 70.37 1,082,383 -8.11(-10.33%)
Dec 06, 2019 74.84 78.71 74.07 78.48 435,400 +3.92(+5.26%)
Dec 05, 2019 75.45 76.79 74.33 74.56 708,933 -0.54(-0.72%)
Dec 04, 2019 77.25 77.35 74.38 75.10 688,805 -1.62(-2.11%)
Dec 03, 2019 74.62 77.44 74.25 76.72 330,772 +0.41(+0.54%)
Dec 02, 2019 81.45 81.45 74.44 76.31 1,022,936 -5.73(-6.98%)
Nov 29, 2019 77.38 83.00 76.19 82.04 376,000 +4.91(+6.37%)
Nov 27, 2019 78.82 79.94 76.24 77.13 625,700 -1.55(-1.97%)
Nov 26, 2019 79.01 79.98 78.03 78.68 281,545 -0.18(-0.23%)
Nov 25, 2019 76.17 79.44 76.17 78.86 359,475 +2.85(+3.75%)
Nov 22, 2019 77.45 77.48 74.66 76.01 284,700 -0.96(-1.25%)
Nov 21, 2019 76.00 77.47 75.30 76.97 356,321 +1.28(+1.69%)
Nov 20, 2019 76.61 77.99 74.79 75.69 544,247 -1.44(-1.87%)
Nov 19, 2019 74.98 77.78 74.98 77.13 490,885 +2.59(+3.47%)
Nov 18, 2019 75.01 76.37 74.02 74.54 424,889 -0.81(-1.07%)
Nov 15, 2019 72.68 75.44 71.71 75.35 258,800 +3.26(+4.52%)
Nov 14, 2019 72.80 73.62 71.51 72.09 592,424 -1.21(-1.65%)
Nov 13, 2019 70.95 73.55 70.09 73.30 307,943 +2.19(+3.08%)
Nov 12, 2019 70.93 72.38 70.50 71.11 569,761 +0.14(+0.20%)
Nov 11, 2019 72.67 74.22 70.50 70.97 396,438 -2.29(-3.13%)
Nov 08, 2019 72.76 75.61 72.76 73.26 298,000 +0.13(+0.18%)
Nov 07, 2019 75.20 77.37 72.40 73.13 349,029 -0.97(-1.31%)
Nov 06, 2019 73.07 77.33 71.21 74.10 712,091 +3.60(+5.11%)
Nov 05, 2019 69.99 71.58 67.06 70.50 858,217 +3.38(+5.04%)
Nov 04, 2019 68.67 69.00 66.68 67.12 533,383 -1.36(-1.99%)
Nov 01, 2019 69.58 69.62 67.10 68.48 540,600 -0.36(-0.52%)
Oct 31, 2019 68.84 69.98 66.64 68.84 613,236 -0.01(-0.01%)
Oct 30, 2019 66.60 68.89 65.67 68.85 375,425 +2.12(+3.18%)
Oct 29, 2019 66.57 69.12 65.86 66.73 1,169,864 -0.32(-0.48%)
Oct 28, 2019 75.00 76.25 66.25 67.05 2,050,314 -10.64(-13.70%)
Oct 25, 2019 76.84 78.32 76.19 77.69 429,000 +0.74(+0.96%)
Oct 24, 2019 77.83 78.21 76.45 76.95 197,863 -0.60(-0.77%)
Oct 23, 2019 76.14 78.93 76.14 77.55 292,502 +1.19(+1.56%)
Oct 22, 2019 79.44 80.39 74.69 76.36 326,031 -2.32(-2.95%)
Oct 21, 2019 75.73 79.32 75.08 78.68 477,328 +3.53(+4.70%)
Oct 18, 2019 74.13 75.53 72.43 75.15 621,400 +0.36(+0.48%)
Oct 17, 2019 74.05 75.71 73.63 74.79 229,027 +1.17(+1.59%)
Oct 16, 2019 74.14 74.69 73.00 73.62 226,776 -0.87(-1.17%)
Oct 15, 2019 72.14 74.52 71.70 74.49 190,624 +2.53(+3.52%)
Oct 14, 2019 73.34 73.96 71.90 71.96 264,475 -1.71(-2.32%)
Oct 11, 2019 72.86 74.60 72.16 73.67 226,700 +1.73(+2.40%)
Oct 10, 2019 71.96 72.58 70.81 71.94 239,036 -0.01(-0.01%)
Oct 09, 2019 72.87 73.55 71.83 71.95 190,514 -0.31(-0.43%)
Oct 08, 2019 71.16 73.81 69.81 72.26 321,655 +0.37(+0.51%)
Oct 07, 2019 73.94 74.30 71.81 71.89 378,249 -2.59(-3.48%)
Oct 04, 2019 75.59 75.86 72.68 74.48 262,600 -0.63(-0.84%)
Oct 03, 2019 73.20 75.19 71.56 75.11 323,288 +2.19(+3.00%)
Oct 02, 2019 70.73 73.88 70.20 72.92 318,075 +1.37(+1.91%)
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.