Blueprint Medicines Corp (NQ: BPMC )

45.23 +0.34 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 66.83 67.53 64.97 66.42 311,465 +0.53(+0.80%)
Sep 30, 2022 65.86 68.30 65.85 65.89 390,775 +0.03(+0.05%)
Sep 29, 2022 67.20 67.39 63.39 65.86 417,578 -2.05(-3.02%)
Sep 28, 2022 67.22 68.32 66.54 67.91 725,550 +1.57(+2.37%)
Sep 27, 2022 64.60 67.16 63.94 66.34 470,751 +3.22(+5.10%)
Sep 26, 2022 65.22 66.74 62.92 63.12 481,271 -2.45(-3.74%)
Sep 23, 2022 66.75 66.83 63.90 65.57 500,382 -1.53(-2.28%)
Sep 22, 2022 67.49 68.34 65.17 67.10 466,427 -0.99(-1.45%)
Sep 21, 2022 70.62 71.32 68.01 68.09 415,550 -2.15(-3.06%)
Sep 20, 2022 69.83 71.53 69.32 70.24 396,998 +0.13(+0.19%)
Sep 19, 2022 69.01 70.16 68.20 70.11 399,952 +0.88(+1.27%)
Sep 16, 2022 71.32 71.37 68.09 69.23 1,248,893 -3.36(-4.63%)
Sep 15, 2022 72.30 72.74 70.76 72.59 551,943 +0.07(+0.10%)
Sep 14, 2022 72.14 74.26 69.30 72.52 590,668 +1.78(+2.52%)
Sep 13, 2022 73.58 74.14 69.20 70.74 769,398 -4.73(-6.27%)
Sep 12, 2022 76.06 76.06 73.73 75.47 624,108 -0.60(-0.79%)
Sep 09, 2022 77.86 78.02 76.01 76.07 606,402 -1.63(-2.10%)
Sep 08, 2022 75.74 79.40 75.74 77.70 649,703 +1.83(+2.41%)
Sep 07, 2022 71.23 76.01 71.17 75.87 648,789 +5.21(+7.37%)
Sep 06, 2022 72.61 73.25 70.48 70.66 686,318 -2.26(-3.10%)
Sep 02, 2022 74.66 75.20 72.61 72.92 479,349 -0.91(-1.23%)
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.