Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 66.25 66.71 63.03 63.20 725,800 -3.17(-4.78%)
Jun 29, 2023 65.25 66.78 64.87 66.37 521,522 +1.28(+1.97%)
Jun 28, 2023 63.02 65.21 62.34 65.09 472,032 +2.10(+3.33%)
Jun 27, 2023 63.11 63.69 62.33 62.99 677,241 +0.27(+0.43%)
Jun 26, 2023 63.82 63.87 61.84 62.72 642,530 -1.10(-1.72%)
Jun 23, 2023 63.50 64.30 63.03 63.82 935,131 -0.26(-0.41%)
Jun 22, 2023 63.28 65.20 63.20 64.08 787,518 +0.42(+0.66%)
Jun 21, 2023 63.75 64.96 62.15 63.66 726,522 -0.34(-0.53%)
Jun 20, 2023 61.31 64.48 61.04 64.00 659,501 +2.69(+4.39%)
Jun 16, 2023 62.25 62.25 60.30 61.31 1,800,210 +0.42(+0.69%)
Jun 15, 2023 58.19 61.00 57.68 60.89 607,232 +2.13(+3.62%)
Jun 14, 2023 58.49 59.12 57.26 58.76 458,555 +0.46(+0.79%)
Jun 13, 2023 57.99 59.42 57.42 58.30 415,141 +0.67(+1.16%)
Jun 12, 2023 58.57 58.91 57.20 57.63 293,699 -0.84(-1.44%)
Jun 09, 2023 56.69 59.15 56.57 58.47 411,763 +1.86(+3.29%)
Jun 08, 2023 59.49 60.12 56.44 56.61 504,932 -3.42(-5.70%)
Jun 07, 2023 58.25 60.95 57.84 60.03 1,686,397 +2.03(+3.50%)
Jun 06, 2023 56.25 58.41 55.63 58.00 950,419 +1.98(+3.53%)
Jun 05, 2023 52.05 56.16 51.52 56.02 1,481,210 -2.20(-3.78%)
Jun 02, 2023 57.02 58.64 56.34 58.22 381,347 +1.43(+2.52%)
Jun 01, 2023 56.49 57.45 55.66 56.79 367,664 +0.27(+0.48%)
May 31, 2023 56.66 58.40 54.95 56.52 577,493 +0.11(+0.20%)
May 30, 2023 57.88 58.26 56.05 56.41 511,184 -1.34(-2.32%)
May 26, 2023 54.30 58.06 53.91 57.75 792,548 +3.47(+6.39%)
May 25, 2023 58.18 58.18 54.24 54.28 529,673 -3.72(-6.41%)
May 24, 2023 58.28 58.50 56.76 58.00 688,515 -0.50(-0.85%)
May 23, 2023 57.66 59.89 57.55 58.50 1,306,697 +2.25(+4.00%)
May 22, 2023 55.24 56.37 51.18 56.25 1,185,410 +1.51(+2.76%)
May 19, 2023 54.55 55.50 54.22 54.74 292,611 +0.78(+1.45%)
May 18, 2023 53.76 54.57 52.77 53.96 329,725 -0.50(-0.92%)
May 17, 2023 54.23 54.65 52.88 54.46 330,116 +0.62(+1.15%)
May 16, 2023 53.90 54.29 52.84 53.84 430,323 -1.30(-2.36%)
May 15, 2023 54.39 55.59 54.02 55.14 549,011 +1.12(+2.07%)
May 12, 2023 53.51 54.08 52.82 54.02 324,968 +0.61(+1.14%)
May 11, 2023 53.87 54.14 53.02 53.41 332,297 -0.52(-0.96%)
May 10, 2023 54.97 55.04 53.76 53.93 315,876 -0.30(-0.55%)
May 09, 2023 54.36 55.63 54.17 54.23 524,361 -0.47(-0.86%)
May 08, 2023 55.82 55.83 53.88 54.70 611,184 -1.53(-2.72%)
May 05, 2023 59.29 59.34 55.82 56.23 890,219 -2.18(-3.73%)
May 04, 2023 51.09 60.00 51.09 58.41 1,396,228 +6.53(+12.59%)
May 03, 2023 50.43 52.98 50.03 51.88 612,582 +1.99(+3.99%)
May 02, 2023 51.56 51.70 49.81 49.89 623,312 -1.61(-3.13%)
May 01, 2023 51.28 52.80 51.05 51.50 663,209 +0.45(+0.88%)
Apr 28, 2023 48.33 51.14 47.41 51.05 520,129 +2.43(+5.00%)
Apr 27, 2023 49.21 49.30 48.21 48.62 492,230 -0.40(-0.82%)
Apr 26, 2023 48.99 49.24 47.89 49.02 399,937 +0.17(+0.35%)
Apr 25, 2023 47.56 48.94 47.51 48.85 464,660 +0.80(+1.66%)
Apr 24, 2023 48.82 49.05 47.66 48.05 372,652 -1.00(-2.04%)
Apr 21, 2023 48.35 49.53 47.86 49.05 360,147 +0.89(+1.85%)
Apr 20, 2023 47.80 48.64 47.37 48.16 316,791 -0.30(-0.62%)
Apr 19, 2023 48.57 49.80 48.33 48.46 485,015 -0.50(-1.02%)
Apr 18, 2023 48.62 48.99 47.38 48.96 579,125 +0.63(+1.30%)
Apr 17, 2023 47.36 48.97 46.99 48.33 563,536 +1.47(+3.14%)
Apr 14, 2023 46.82 47.38 45.97 46.86 389,706 -0.09(-0.19%)
Apr 13, 2023 44.00 47.49 43.81 46.95 498,366 +3.15(+7.19%)
Apr 12, 2023 44.86 45.23 43.49 43.80 274,301 -0.39(-0.88%)
Apr 11, 2023 42.38 44.47 42.26 44.19 423,225 +1.81(+4.27%)
Apr 10, 2023 43.54 43.54 41.75 42.38 356,260 -1.45(-3.31%)
Apr 06, 2023 42.57 43.97 41.78 43.83 382,366 +1.44(+3.40%)
Apr 05, 2023 42.10 42.85 41.54 42.39 719,713 +0.19(+0.45%)
Apr 04, 2023 44.62 44.62 41.59 42.20 790,597 -2.32(-5.21%)
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.