Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.28 -0.51 (-0.54%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.88 56.72 54.01 55.00 599,342 -1.29(-2.29%)
May 27, 2022 55.57 56.72 54.59 56.29 478,295 +0.93(+1.68%)
May 26, 2022 56.37 56.75 54.45 55.36 562,577 -0.58(-1.04%)
May 25, 2022 55.00 56.07 53.97 55.94 388,766 +0.61(+1.10%)
May 24, 2022 56.31 56.31 53.98 55.33 323,860 -1.58(-2.78%)
May 23, 2022 57.67 57.67 56.16 56.91 378,052 -0.46(-0.80%)
May 20, 2022 58.04 58.83 56.50 57.37 431,821 +0.41(+0.72%)
May 19, 2022 55.13 57.04 54.32 56.96 620,869 +1.46(+2.63%)
May 18, 2022 56.49 58.10 55.00 55.50 374,902 -2.97(-5.08%)
May 17, 2022 57.44 58.53 56.85 58.47 397,046 +2.26(+4.02%)
May 16, 2022 54.57 56.63 53.45 56.21 390,668 +1.26(+2.29%)
May 13, 2022 55.55 56.06 54.52 54.95 944,105 +0.92(+1.70%)
May 12, 2022 51.52 55.17 50.95 54.03 644,375 +1.87(+3.59%)
May 11, 2022 53.54 55.41 51.79 52.16 722,032 -1.56(-2.90%)
May 10, 2022 54.14 56.32 51.33 53.72 988,156 +1.87(+3.61%)
May 09, 2022 55.67 56.42 51.46 51.85 901,434 -4.79(-8.46%)
May 06, 2022 59.39 59.75 56.02 56.64 1,009,995 -3.69(-6.12%)
May 05, 2022 63.26 63.26 59.35 60.33 824,381 -2.93(-4.63%)
May 04, 2022 61.62 64.00 60.37 63.26 864,693 +0.44(+0.70%)
May 03, 2022 60.94 64.55 59.87 62.82 705,905 +3.10(+5.19%)
May 02, 2022 58.30 59.74 57.04 59.72 652,445 +1.37(+2.35%)
Apr 29, 2022 59.76 61.76 58.10 58.35 467,943 -1.88(-3.12%)
Apr 28, 2022 60.51 61.02 57.81 60.23 439,066 +0.50(+0.84%)
Apr 27, 2022 60.93 61.70 59.30 59.73 458,624 -1.65(-2.69%)
Apr 26, 2022 64.75 65.17 61.35 61.38 379,406 -3.72(-5.71%)
Apr 25, 2022 62.80 65.33 62.68 65.10 499,114 +1.58(+2.49%)
Apr 22, 2022 64.41 65.08 63.02 63.52 384,758 -1.03(-1.60%)
Apr 21, 2022 68.31 68.85 64.39 64.55 413,962 -3.00(-4.44%)
Apr 20, 2022 67.47 68.92 65.85 67.55 382,376 +0.31(+0.46%)
Apr 19, 2022 65.45 67.71 65.29 67.24 519,665 +2.30(+3.54%)
Apr 18, 2022 67.97 68.02 64.51 64.94 513,918 -3.08(-4.53%)
Apr 14, 2022 68.97 69.40 67.83 68.02 392,210 -2.13(-3.04%)
Apr 13, 2022 67.02 70.68 67.00 70.15 531,104 +3.14(+4.69%)
Apr 12, 2022 67.64 69.43 66.07 67.01 483,988 +0.64(+0.96%)
Apr 11, 2022 68.22 69.61 65.10 66.37 755,067 -3.22(-4.63%)
Apr 08, 2022 69.00 71.58 67.38 69.59 1,041,179 +1.23(+1.80%)
Apr 07, 2022 69.36 70.09 67.48 68.36 518,415 -1.51(-2.16%)
Apr 06, 2022 65.61 71.13 65.28 69.87 829,077 +3.36(+5.05%)
Apr 05, 2022 67.02 68.78 65.97 66.51 642,364 -0.68(-1.01%)
Apr 04, 2022 65.89 67.43 64.32 67.19 1,376,489 +1.79(+2.74%)
Apr 01, 2022 64.52 66.33 63.92 65.40 1,572,436 +1.52(+2.38%)
Mar 31, 2022 65.11 65.80 63.75 63.88 538,102 -1.18(-1.81%)
Mar 30, 2022 66.28 68.40 64.73 65.06 694,192 -1.50(-2.25%)
Mar 29, 2022 66.64 68.33 66.17 66.56 563,429 +1.15(+1.76%)
Mar 28, 2022 64.44 65.46 63.37 65.41 308,214 +0.97(+1.51%)
Mar 25, 2022 66.09 66.34 63.29 64.44 384,928 -1.65(-2.50%)
Mar 24, 2022 64.53 66.37 63.45 66.09 306,170 +1.71(+2.66%)
Mar 23, 2022 65.72 66.44 63.83 64.38 388,535 -2.12(-3.19%)
Mar 22, 2022 63.71 66.93 63.17 66.50 499,347 +2.93(+4.61%)
Mar 21, 2022 64.70 65.59 63.01 63.57 454,669 -1.49(-2.29%)
Mar 18, 2022 61.92 65.20 61.13 65.06 1,229,551 +2.24(+3.57%)
Mar 17, 2022 60.22 62.83 59.52 62.82 462,678 +2.42(+4.01%)
Mar 16, 2022 59.74 60.78 57.41 60.40 678,959 +1.84(+3.14%)
Mar 15, 2022 55.93 58.71 55.67 58.56 447,919 +2.64(+4.72%)
Mar 14, 2022 57.19 58.89 55.02 55.92 672,210 -1.18(-2.07%)
Mar 11, 2022 57.60 57.91 57.00 57.10 488,807 +0.06(+0.11%)
Mar 10, 2022 57.15 57.39 55.99 57.04 416,928 -1.57(-2.68%)
Mar 09, 2022 55.39 59.28 55.39 58.61 643,969 +3.06(+5.51%)
Mar 08, 2022 54.39 56.99 53.26 55.55 1,222,866 +1.45(+2.68%)
Mar 07, 2022 56.18 57.97 53.60 54.10 1,036,023 -2.94(-5.15%)
Mar 04, 2022 59.12 60.41 56.02 57.04 658,961 -1.84(-3.13%)
Mar 03, 2022 60.27 61.83 58.20 58.88 731,307 -2.41(-3.93%)
Mar 02, 2022 61.64 62.38 60.23 61.29 709,058 -0.02(-0.03%)
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.