Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.39 -0.40 (-0.42%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 71.19 77.26 77.10 695,451 +5.46(+7.62%)
Jan 28, 2022 70.64 71.71 67.63 71.64 519,745 +1.53(+2.18%)
Jan 27, 2022 73.25 76.31 69.72 70.11 458,676 -2.50(-3.44%)
Jan 26, 2022 74.17 77.11 71.65 72.61 459,224 -1.01(-1.37%)
Jan 25, 2022 73.53 75.72 71.00 73.62 733,497 +1.34(+1.85%)
Jan 24, 2022 68.16 73.17 66.29 72.28 1,162,250 +3.37(+4.89%)
Jan 21, 2022 73.17 73.86 68.80 68.91 861,847 -3.79(-5.21%)
Jan 20, 2022 73.06 76.14 72.51 72.70 449,683 +0.19(+0.26%)
Jan 19, 2022 74.31 75.52 72.41 72.51 368,263 -0.64(-0.87%)
Jan 18, 2022 76.75 77.51 72.94 73.15 659,580 -4.85(-6.22%)
Jan 14, 2022 78.00 0 +2.11(+2.78%)
Jan 13, 2022 80.95 81.65 75.75 75.89 955,184 -5.61(-6.88%)
Jan 12, 2022 85.00 85.78 81.38 81.50 728,027 -4.36(-5.08%)
Jan 11, 2022 87.14 87.66 85.00 85.86 581,221 -1.36(-1.56%)
Jan 10, 2022 90.12 92.19 85.32 87.22 580,313 -4.23(-4.63%)
Jan 07, 2022 92.10 93.81 90.00 91.45 577,123 -1.79(-1.92%)
Jan 06, 2022 93.40 95.89 91.29 93.24 707,031 -0.06(-0.06%)
Jan 05, 2022 103.99 103.99 90.76 93.30 1,863,118 -13.70(-12.80%)
Jan 04, 2022 109.65 109.65 105.99 107.00 365,227 -3.08(-2.80%)
Jan 03, 2022 107.72 110.23 105.35 110.08 251,078 +2.97(+2.77%)
Dec 31, 2021 109.85 111.68 106.11 107.11 410,219 -2.34(-2.14%)
Dec 30, 2021 109.36 111.32 108.13 109.45 284,009 +0.09(+0.08%)
Dec 29, 2021 108.35 110.75 107.75 109.36 188,544 +1.28(+1.18%)
Dec 28, 2021 110.12 111.18 107.29 108.08 202,695 -2.26(-2.05%)
Dec 27, 2021 110.74 111.18 107.47 110.34 183,769 -0.63(-0.57%)
Dec 23, 2021 108.61 111.78 108.12 110.97 150,519 +2.33(+2.14%)
Dec 22, 2021 106.33 110.14 104.30 108.64 265,330 +2.20(+2.07%)
Dec 21, 2021 106.37 107.86 105.44 106.44 435,277 +2.43(+2.33%)
Dec 20, 2021 101.29 106.86 100.01 104.01 383,750 +1.26(+1.23%)
Dec 17, 2021 98.69 104.38 98.40 102.75 816,229 +3.07(+3.08%)
Dec 16, 2021 104.35 105.37 98.97 99.68 472,249 -4.53(-4.35%)
Dec 15, 2021 98.52 104.28 98.02 104.21 440,165 +5.34(+5.40%)
Dec 14, 2021 98.64 102.06 97.73 98.87 391,923 -0.75(-0.75%)
Dec 13, 2021 96.78 100.04 95.71 99.62 438,801 +2.72(+2.81%)
Dec 10, 2021 95.70 99.00 95.57 96.90 490,475 +1.26(+1.32%)
Dec 09, 2021 97.90 98.85 95.31 95.64 216,439 -3.08(-3.12%)
Dec 08, 2021 98.72 98.79 95.17 98.72 365,466 +2.00(+2.07%)
Dec 07, 2021 96.31 98.97 95.52 96.72 294,804 +1.31(+1.37%)
Dec 06, 2021 94.25 95.94 91.72 95.41 412,777 +1.42(+1.52%)
Dec 03, 2021 98.86 98.86 93.04 93.99 614,538 -4.52(-4.59%)
Dec 02, 2021 95.31 99.43 95.03 98.51 363,598 +2.48(+2.58%)
Dec 01, 2021 97.70 100.98 95.95 96.03 412,503 -0.17(-0.18%)
Nov 30, 2021 97.57 98.11 96.40 96.20 563,651 -2.08(-2.12%)
Nov 29, 2021 102.45 102.68 96.20 98.28 572,770 -2.57(-2.55%)
Nov 26, 2021 102.74 103.52 99.36 100.85 265,861 -3.44(-3.30%)
Nov 24, 2021 103.44 104.42 101.72 104.29 206,355 +0.41(+0.39%)
Nov 23, 2021 107.14 107.74 101.55 103.88 441,833 -3.91(-3.63%)
Nov 22, 2021 109.32 109.68 106.98 107.79 210,453 -1.13(-1.04%)
Nov 19, 2021 110.30 111.00 108.61 108.92 189,563 -1.47(-1.33%)
Nov 18, 2021 111.66 110.62 110.11 110.39 312,047 -1.60(-1.43%)
Nov 17, 2021 114.55 114.87 110.67 111.99 291,949 -3.37(-2.92%)
Nov 16, 2021 114.28 115.98 113.22 115.36 305,104 +0.20(+0.17%)
Nov 15, 2021 115.49 115.49 112.14 115.16 234,262 +0.81(+0.71%)
Nov 12, 2021 115.98 116.60 113.22 114.35 366,597 -1.64(-1.41%)
Nov 11, 2021 114.12 116.12 113.96 115.99 282,287 +1.73(+1.51%)
Nov 10, 2021 115.23 114.26 292,603 -0.69(-0.60%)
Nov 09, 2021 113.89 115.84 112.50 114.95 356,996 +1.52(+1.34%)
Nov 08, 2021 114.13 115.02 112.33 113.43 222,528 -1.07(-0.93%)
Nov 05, 2021 112.35 116.11 111.19 114.50 479,728 +1.84(+1.63%)
Nov 04, 2021 111.44 112.82 109.29 112.66 310,237 +0.60(+0.54%)
Nov 03, 2021 112.91 112.91 109.39 112.06 627,549 +1.08(+0.97%)
Nov 02, 2021 112.68 113.77 110.10 110.98 720,372 -1.84(-1.63%)
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.