Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

101.41 -0.95 (-0.93%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 103.88 104.05 100.79 102.36 756,819 -0.45(-0.44%)
May 24, 2024 102.75 106.02 102.31 102.81 401,436 +0.42(+0.41%)
May 23, 2024 103.49 105.38 101.21 102.39 551,246 -0.32(-0.31%)
May 22, 2024 103.07 104.15 101.42 102.71 385,996 -0.92(-0.89%)
May 21, 2024 103.48 104.78 101.48 103.63 423,398 -0.63(-0.60%)
May 20, 2024 104.87 105.64 103.69 104.26 468,869 -0.70(-0.67%)
May 17, 2024 107.00 107.17 103.23 104.96 415,572 -1.68(-1.58%)
May 16, 2024 106.66 107.69 105.81 106.64 411,483 -0.15(-0.14%)
May 15, 2024 107.88 108.75 106.09 106.79 758,089 +1.33(+1.26%)
May 14, 2024 109.53 111.02 105.27 105.46 582,058 -2.59(-2.40%)
May 13, 2024 109.16 109.47 106.01 108.05 383,987 +1.35(+1.27%)
May 10, 2024 108.71 109.02 106.01 106.70 406,715 -1.64(-1.51%)
May 09, 2024 109.00 109.87 108.00 108.34 553,293 -0.44(-0.40%)
May 08, 2024 107.50 109.14 106.48 108.78 478,484 +0.23(+0.21%)
May 07, 2024 105.99 109.41 103.31 108.55 755,179 +2.30(+2.16%)
May 06, 2024 107.93 108.50 105.48 106.25 803,183 -0.94(-0.88%)
May 03, 2024 109.82 110.93 106.07 107.19 1,004,153 +0.19(+0.18%)
May 02, 2024 103.88 110.16 100.91 107.00 2,003,966 +12.14(+12.80%)
May 01, 2024 91.44 96.41 90.85 94.86 883,687 +3.52(+3.85%)
Apr 30, 2024 91.45 93.37 90.75 91.34 529,234 -1.76(-1.89%)
Apr 29, 2024 93.52 94.91 91.12 93.10 622,933 +0.10(+0.11%)
Apr 26, 2024 92.76 94.98 90.47 93.00 725,963 +2.27(+2.50%)
Apr 25, 2024 89.54 91.46 88.46 90.73 755,177 -1.53(-1.66%)
Apr 24, 2024 91.78 93.74 90.43 92.26 588,540 -0.03(-0.03%)
Apr 23, 2024 90.48 94.67 89.19 92.29 788,709 +1.68(+1.85%)
Apr 22, 2024 87.76 92.66 86.52 90.61 792,074 +3.76(+4.33%)
Apr 19, 2024 88.45 89.89 84.62 86.85 813,144 -2.05(-2.31%)
Apr 18, 2024 87.93 91.76 86.56 88.90 734,936 +0.52(+0.59%)
Apr 17, 2024 87.31 89.69 86.77 88.38 728,290 +2.29(+2.66%)
Apr 16, 2024 84.51 88.08 84.44 86.09 410,709 +0.91(+1.07%)
Apr 15, 2024 87.18 87.83 84.33 85.18 506,376 -2.07(-2.37%)
Apr 12, 2024 92.59 93.00 87.03 87.25 484,715 -5.00(-5.42%)
Apr 11, 2024 91.47 92.56 90.44 92.25 404,516 +1.76(+1.94%)
Apr 10, 2024 88.13 90.59 84.55 90.49 569,839 -1.71(-1.85%)
Apr 09, 2024 92.27 93.93 91.34 92.20 710,621 +0.66(+0.72%)
Apr 08, 2024 92.33 93.21 90.56 91.54 435,422 -0.11(-0.12%)
Apr 05, 2024 90.00 91.76 88.23 91.65 485,722 +0.97(+1.07%)
Apr 04, 2024 93.21 93.31 90.63 90.68 700,458 -1.55(-1.68%)
Apr 03, 2024 90.42 93.36 90.31 92.23 583,319 +0.67(+0.73%)
Apr 02, 2024 94.18 94.49 90.50 91.56 565,099 -4.86(-5.04%)
Apr 01, 2024 95.00 97.00 93.69 96.42 604,828 +1.56(+1.64%)
Mar 28, 2024 95.00 95.98 93.50 94.86 659,240 +0.07(+0.07%)
Mar 27, 2024 90.08 94.91 89.12 94.79 796,359 +5.12(+5.71%)
Mar 26, 2024 89.53 92.55 88.25 89.67 544,645 +1.45(+1.64%)
Mar 25, 2024 87.59 89.58 86.76 88.22 337,034 +1.18(+1.36%)
Mar 22, 2024 89.91 91.06 87.03 87.04 709,076 -3.01(-3.34%)
Mar 21, 2024 89.13 91.81 89.13 90.05 976,856 +1.79(+2.03%)
Mar 20, 2024 87.12 89.53 84.81 88.26 1,277,060 +0.29(+0.33%)
Mar 19, 2024 86.08 89.45 84.90 87.97 1,574,890 +1.15(+1.32%)
Mar 18, 2024 90.86 91.67 86.10 86.82 996,788 -3.68(-4.07%)
Mar 15, 2024 87.28 90.75 86.58 90.50 1,189,043 +2.79(+3.18%)
Mar 14, 2024 90.00 90.81 86.36 87.71 537,584 -2.89(-3.19%)
Mar 13, 2024 90.43 92.25 89.40 90.60 537,302 +0.90(+1.00%)
Mar 12, 2024 89.14 90.44 87.04 89.70 611,400 +0.23(+0.26%)
Mar 11, 2024 92.12 92.82 88.67 89.47 530,842 -2.83(-3.07%)
Mar 08, 2024 92.18 94.72 91.93 92.30 673,403 +0.26(+0.28%)
Mar 07, 2024 90.37 92.75 89.73 92.04 1,469,696 +1.66(+1.84%)
Mar 06, 2024 89.00 91.78 88.92 90.38 785,259 +0.71(+0.79%)
Mar 05, 2024 89.41 90.84 88.55 89.67 601,940 -1.13(-1.24%)
Mar 04, 2024 95.26 96.30 90.39 90.80 625,025 -4.32(-4.54%)
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.