Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

47.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 47.23 48.00 47.01 47.78 282,590 +0.03(+0.06%)
Jan 26, 2023 47.04 47.83 46.09 47.75 369,763 +1.10(+2.36%)
Jan 25, 2023 47.68 47.94 46.02 46.65 305,124 -1.32(-2.75%)
Jan 24, 2023 46.51 47.99 45.73 47.97 413,570 +1.46(+3.14%)
Jan 23, 2023 46.58 47.18 45.11 46.51 583,834 -0.18(-0.39%)
Jan 20, 2023 47.07 47.35 45.96 46.69 421,789 +0.29(+0.62%)
Jan 19, 2023 46.56 47.67 45.03 46.40 437,164 -0.25(-0.54%)
Jan 18, 2023 47.63 48.72 46.54 46.65 633,888 -0.72(-1.52%)
Jan 17, 2023 47.58 48.19 46.54 47.37 463,134 -0.48(-1.00%)
Jan 13, 2023 49.45 51.07 46.60 47.85 717,875 -2.15(-4.30%)
Jan 12, 2023 46.82 50.41 46.45 50.00 502,187 +3.18(+6.79%)
Jan 11, 2023 47.09 47.96 46.30 46.82 616,917 -0.37(-0.78%)
Jan 10, 2023 45.80 47.25 45.73 47.19 340,181 +1.41(+3.08%)
Jan 09, 2023 47.26 47.42 45.75 45.78 371,344 -1.09(-2.33%)
Jan 06, 2023 46.41 47.65 44.81 46.87 304,141 -0.14(-0.30%)
Jan 05, 2023 47.70 48.00 46.14 47.01 584,992 -0.36(-0.76%)
Jan 04, 2023 43.69 47.44 43.69 47.37 484,834 +4.07(+9.40%)
Jan 03, 2023 45.46 45.47 42.87 43.30 478,814 -0.51(-1.16%)
Dec 30, 2022 42.38 43.87 41.95 43.81 441,432 +0.81(+1.88%)
Dec 29, 2022 42.50 43.97 41.97 43.00 529,992 +0.82(+1.94%)
Dec 28, 2022 41.85 42.92 41.72 42.18 362,468 +0.26(+0.62%)
Dec 27, 2022 43.98 43.98 41.87 41.92 299,031 -2.23(-5.05%)
Dec 23, 2022 44.46 44.69 43.10 44.15 452,619 -0.45(-1.01%)
Dec 22, 2022 43.85 44.93 43.18 44.60 453,461 +0.06(+0.13%)
Dec 21, 2022 44.17 45.48 43.85 44.54 516,702 +0.75(+1.71%)
Dec 20, 2022 42.61 44.57 42.61 43.79 474,111 +0.82(+1.91%)
Dec 19, 2022 44.72 45.47 42.33 42.97 589,879 -2.25(-4.98%)
Dec 16, 2022 44.66 45.77 43.39 45.22 1,616,260 +0.11(+0.24%)
Dec 15, 2022 45.99 46.53 44.53 45.11 478,963 -1.62(-3.47%)
Dec 14, 2022 47.48 48.20 46.30 46.73 444,622 +0.13(+0.28%)
Dec 13, 2022 46.67 47.41 45.18 46.60 470,487 +1.18(+2.60%)
Dec 12, 2022 47.31 47.31 45.02 45.42 659,939 -1.82(-3.85%)
Dec 09, 2022 46.59 47.51 46.38 47.24 427,708 +0.46(+0.98%)
Dec 08, 2022 46.84 47.11 45.32 46.78 568,668 -0.07(-0.15%)
Dec 07, 2022 48.11 48.58 46.68 46.85 371,965 -1.66(-3.42%)
Dec 06, 2022 49.97 50.11 48.00 48.51 510,685 -1.68(-3.35%)
Dec 05, 2022 48.55 50.53 47.50 50.19 821,614 +1.26(+2.58%)
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%)
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.