Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.22 -0.57 (-0.60%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.24 52.34 49.33 50.51 1,070,051 -1.70(-3.26%)
Jun 29, 2022 53.20 53.20 50.91 52.21 682,174 -1.25(-2.34%)
Jun 28, 2022 57.50 57.50 53.17 53.46 760,748 -3.92(-6.83%)
Jun 27, 2022 57.48 58.67 55.98 57.38 747,579 -2.77(-4.61%)
Jun 24, 2022 57.38 60.20 56.72 60.15 954,675 +3.77(+6.69%)
Jun 23, 2022 53.53 56.40 53.10 56.38 623,384 +3.35(+6.32%)
Jun 22, 2022 49.94 53.74 49.75 53.03 510,916 +2.39(+4.72%)
Jun 21, 2022 49.16 51.78 49.16 50.64 544,389 +2.01(+4.13%)
Jun 17, 2022 47.23 50.81 46.93 48.63 1,321,929 +1.85(+3.95%)
Jun 16, 2022 46.53 47.12 44.96 46.78 1,034,081 -1.19(-2.48%)
Jun 15, 2022 46.08 48.91 46.08 47.97 912,048 +2.37(+5.20%)
Jun 14, 2022 44.59 45.72 43.46 45.60 1,073,306 +0.37(+0.82%)
Jun 13, 2022 45.78 46.26 43.86 45.23 2,905,100 -2.84(-5.91%)
Jun 10, 2022 54.10 54.50 47.71 48.07 3,795,577 -10.70(-18.21%)
Jun 09, 2022 63.12 63.19 56.56 58.77 1,885,764 -5.73(-8.88%)
Jun 08, 2022 62.75 65.00 62.26 64.50 568,085 +1.88(+3.00%)
Jun 07, 2022 57.46 62.62 57.34 62.62 809,727 +4.68(+8.08%)
Jun 06, 2022 60.17 60.36 57.58 57.94 947,860 -1.41(-2.38%)
Jun 03, 2022 58.36 60.89 56.95 59.35 1,037,945 +2.63(+4.64%)
Jun 02, 2022 55.70 57.31 55.10 56.72 428,364 +0.68(+1.21%)
Jun 01, 2022 56.41 57.98 54.87 56.04 759,705 +1.04(+1.89%)
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%)
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.