Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.86 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.45 63.90 60.26 63.48 549,867 +2.52(+4.13%)
Jun 28, 2018 61.27 61.61 59.58 60.96 430,827 -0.40(-0.65%)
Jun 27, 2018 64.71 64.71 61.33 61.36 416,739 -3.37(-5.21%)
Jun 26, 2018 62.63 64.84 61.93 64.73 442,813 +2.03(+3.24%)
Jun 25, 2018 66.10 68.33 61.37 62.70 765,700 -3.74(-5.63%)
Jun 22, 2018 69.92 71.24 66.00 66.44 915,194 -3.35(-4.80%)
Jun 21, 2018 70.16 71.27 68.31 69.79 522,810 +0.18(+0.26%)
Jun 20, 2018 69.76 70.13 68.82 69.61 325,594 +0.04(+0.06%)
Jun 19, 2018 67.42 69.80 67.42 69.57 556,615 +1.75(+2.58%)
Jun 18, 2018 69.44 69.44 67.34 67.82 576,760 -1.59(-2.29%)
Jun 15, 2018 74.87 68.46 69.41 1,290,869 -5.46(-7.29%)
Jun 14, 2018 73.47 75.32 72.51 74.87 417,625 +1.38(+1.88%)
Jun 13, 2018 72.58 74.27 71.85 73.49 403,811 +1.14(+1.58%)
Jun 12, 2018 70.49 73.67 69.62 72.35 456,484 +2.02(+2.87%)
Jun 11, 2018 66.48 70.55 66.04 70.33 516,917 +3.46(+5.17%)
Jun 08, 2018 67.87 68.79 66.06 66.87 451,780 -1.13(-1.66%)
Jun 07, 2018 71.39 72.79 64.61 68.00 1,246,028 -3.36(-4.71%)
Jun 06, 2018 71.07 71.36 814,811 -3.94(-5.23%)
Jun 05, 2018 76.48 77.59 71.91 75.30 895,630 -1.37(-1.79%)
Jun 04, 2018 79.78 79.90 71.00 76.67 2,373,134 -7.81(-9.24%)
Jun 01, 2018 84.48 85.19 83.23 84.48 247,038 +0.40(+0.48%)
May 31, 2018 82.90 85.36 82.02 84.08 349,778 +1.58(+1.92%)
May 30, 2018 81.67 83.40 81.12 82.50 228,813 +0.99(+1.21%)
May 29, 2018 82.53 84.48 80.90 81.51 272,310 -1.88(-2.25%)
May 25, 2018 83.39 83.39 83.39 0 -0.91(-1.08%)
May 24, 2018 80.73 84.66 80.37 84.30 320,750 +3.62(+4.49%)
May 23, 2018 83.94 85.41 80.44 80.68 245,413 -3.40(-4.04%)
May 22, 2018 82.81 84.98 81.60 84.08 356,376 +1.54(+1.87%)
May 21, 2018 82.81 83.47 81.50 82.54 491,344 +0.47(+0.57%)
May 18, 2018 82.15 83.48 81.82 82.07 337,718 +0.17(+0.21%)
May 17, 2018 82.00 84.78 76.50 81.90 1,465,072 -4.48(-5.19%)
May 16, 2018 81.26 86.46 79.30 86.38 538,352 +5.48(+6.77%)
May 15, 2018 79.92 81.08 78.66 80.90 268,585 -0.07(-0.09%)
May 14, 2018 81.70 82.54 80.01 80.97 315,803 -0.54(-0.66%)
May 11, 2018 76.20 81.62 76.20 81.51 844,976 +5.52(+7.26%)
May 10, 2018 80.31 81.31 75.73 75.99 917,001 -3.91(-4.89%)
May 09, 2018 78.60 80.88 77.76 79.89 1,629,284 +1.42(+1.82%)
May 08, 2018 78.69 79.19 76.51 78.47 335,181 -0.26(-0.33%)
May 07, 2018 79.18 80.58 78.00 78.73 969,129 +0.30(+0.38%)
May 04, 2018 80.76 81.25 78.26 78.43 596,245 -2.23(-2.76%)
May 03, 2018 82.30 84.15 78.92 80.66 285,809 -2.40(-2.89%)
May 02, 2018 79.00 85.38 76.27 83.06 418,517 +3.42(+4.29%)
May 01, 2018 76.18 80.43 76.08 79.64 303,434 +2.92(+3.81%)
Apr 30, 2018 81.72 83.31 76.68 76.72 289,849 -4.85(-5.95%)
Apr 27, 2018 79.63 81.87 79.11 81.57 197,343 +2.33(+2.94%)
Apr 26, 2018 78.48 79.97 77.62 79.24 285,158 +0.91(+1.16%)
Apr 25, 2018 81.34 81.34 77.97 78.33 233,160 -2.65(-3.27%)
Apr 24, 2018 79.69 81.52 78.81 80.98 277,498 +1.85(+2.34%)
Apr 23, 2018 82.05 82.76 78.67 79.13 356,200 -2.83(-3.45%)
Apr 20, 2018 82.54 83.64 80.90 81.96 449,457 -1.29(-1.55%)
Apr 19, 2018 85.86 86.73 82.53 83.25 318,803 -3.52(-4.06%)
Apr 18, 2018 88.09 89.81 86.23 86.77 319,567 -1.42(-1.61%)
Apr 17, 2018 86.90 88.80 84.59 88.19 650,521 +1.72(+2.00%)
Apr 16, 2018 90.39 91.00 84.00 86.47 1,720,905 -12.52(-12.64%)
Apr 13, 2018 101.69 101.69 96.44 98.98 316,801 -2.20(-2.17%)
Apr 12, 2018 98.82 103.12 97.22 101.18 368,133 +3.33(+3.40%)
Apr 11, 2018 92.73 98.36 92.73 97.85 296,978 +4.56(+4.89%)
Apr 10, 2018 92.71 94.10 91.09 93.29 270,666 +2.34(+2.57%)
Apr 09, 2018 90.98 94.10 89.98 90.95 247,052 +1.31(+1.46%)
Apr 06, 2018 90.85 95.94 89.32 89.64 328,291 -2.36(-2.57%)
Apr 05, 2018 98.31 98.78 90.75 92.00 345,325 -5.80(-5.93%)
Apr 04, 2018 87.27 98.33 87.27 97.80 344,090 +8.74(+9.81%)
Apr 03, 2018 89.63 94.20 87.07 89.06 371,431 +0.55(+0.62%)
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.