Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

48.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 46.90 49.04 46.65 48.93 651,514 +1.44(+3.03%)
Dec 01, 2022 47.79 48.45 47.30 47.49 599,079 -0.30(-0.63%)
Nov 30, 2022 46.93 47.93 45.58 47.79 614,313 +1.19(+2.55%)
Nov 29, 2022 45.38 46.94 45.38 46.60 922,014 +1.37(+3.03%)
Nov 28, 2022 44.78 45.81 44.41 45.23 614,656 +0.34(+0.76%)
Nov 25, 2022 44.32 45.17 44.15 44.89 173,508 +0.06(+0.13%)
Nov 23, 2022 43.67 46.15 43.67 44.83 697,168 +1.26(+2.89%)
Nov 22, 2022 43.24 44.07 42.30 43.57 551,893 +0.37(+0.86%)
Nov 21, 2022 42.10 43.41 41.73 43.20 709,814 +0.73(+1.72%)
Nov 18, 2022 43.34 43.35 41.93 42.47 461,881 -0.08(-0.19%)
Nov 17, 2022 42.04 42.71 41.06 42.55 491,333 +0.00(+0.00%)
Nov 16, 2022 43.46 43.71 42.37 42.55 544,609 -1.08(-2.48%)
Nov 15, 2022 43.06 43.89 42.86 43.63 533,772 +1.80(+4.30%)
Nov 14, 2022 43.64 43.91 41.74 41.83 478,735 -1.81(-4.15%)
Nov 11, 2022 43.10 44.26 42.52 43.64 483,295 +0.17(+0.39%)
Nov 10, 2022 43.35 44.05 42.44 43.47 797,632 +2.41(+5.87%)
Nov 09, 2022 42.51 42.54 40.78 41.06 442,872 -1.70(-3.98%)
Nov 08, 2022 43.38 43.85 41.95 42.76 600,789 -0.01(-0.02%)
Nov 07, 2022 42.23 44.14 42.14 42.77 886,238 +0.75(+1.78%)
Nov 04, 2022 44.57 44.57 41.30 42.02 962,613 -1.95(-4.43%)
Nov 03, 2022 45.24 46.41 43.92 43.97 681,463 -2.13(-4.62%)
Nov 02, 2022 46.83 46.10 1,355,524 -2.14(-4.44%)
Nov 01, 2022 53.81 53.81 48.08 48.24 1,583,819 -3.60(-6.94%)
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%)
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.