Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.38 -0.41 (-0.43%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.66 45.74 44.32 44.99 470,742 +0.70(+1.58%)
Mar 30, 2023 45.56 45.98 43.80 44.29 429,110 -0.68(-1.51%)
Mar 29, 2023 42.92 45.30 42.47 44.97 573,220 +2.40(+5.64%)
Mar 28, 2023 43.15 43.67 42.40 42.57 367,440 -0.75(-1.73%)
Mar 27, 2023 43.61 44.99 43.19 43.32 406,623 -0.16(-0.37%)
Mar 24, 2023 43.18 43.75 42.33 43.48 494,363 -0.13(-0.30%)
Mar 23, 2023 44.00 45.38 42.77 43.61 601,554 +0.09(+0.21%)
Mar 22, 2023 45.37 45.96 43.42 43.52 478,011 -2.00(-4.39%)
Mar 21, 2023 46.19 46.63 45.18 45.52 446,768 +0.21(+0.46%)
Mar 20, 2023 44.88 45.58 44.08 45.31 362,548 +0.22(+0.49%)
Mar 17, 2023 44.76 45.63 44.00 45.09 999,167 +0.10(+0.22%)
Mar 16, 2023 45.05 45.92 44.01 44.99 627,807 -0.17(-0.38%)
Mar 15, 2023 45.78 46.90 44.75 45.16 491,087 -1.20(-2.59%)
Mar 14, 2023 44.83 46.63 44.27 46.36 841,486 +2.54(+5.80%)
Mar 13, 2023 41.56 44.56 41.56 43.82 582,816 +1.82(+4.33%)
Mar 10, 2023 43.21 43.21 40.48 42.00 729,648 -1.16(-2.69%)
Mar 09, 2023 43.89 44.41 42.60 43.16 514,082 -0.74(-1.69%)
Mar 08, 2023 44.42 44.64 43.30 43.90 366,826 -0.53(-1.19%)
Mar 07, 2023 43.22 44.79 42.51 44.43 458,049 +1.01(+2.33%)
Mar 06, 2023 45.72 46.65 43.06 43.42 1,264,475 -4.03(-8.49%)
Mar 03, 2023 43.68 48.95 43.68 47.45 1,465,314 +4.24(+9.81%)
Mar 02, 2023 42.83 43.56 42.25 43.21 520,654 +0.06(+0.14%)
Mar 01, 2023 42.56 44.04 42.44 43.15 487,748 +0.78(+1.84%)
Feb 28, 2023 40.53 43.06 40.30 42.37 906,815 +1.85(+4.57%)
Feb 27, 2023 38.38 40.73 38.33 40.52 1,311,601 +2.55(+6.72%)
Feb 24, 2023 40.94 40.94 37.82 37.97 1,240,614 -3.60(-8.66%)
Feb 23, 2023 42.55 42.64 41.03 41.57 574,564 -1.27(-2.96%)
Feb 22, 2023 43.41 44.44 42.56 42.84 475,145 -0.67(-1.54%)
Feb 21, 2023 45.63 45.81 43.27 43.51 875,529 -2.71(-5.86%)
Feb 17, 2023 44.71 46.58 43.93 46.22 708,203 +1.51(+3.38%)
Feb 16, 2023 44.92 45.98 43.59 44.71 654,809 +0.68(+1.54%)
Feb 15, 2023 44.35 44.35 43.41 44.03 459,891 -0.43(-0.97%)
Feb 14, 2023 44.14 45.26 43.33 44.46 508,484 +0.49(+1.11%)
Feb 13, 2023 43.19 43.99 42.09 43.97 452,730 +0.91(+2.11%)
Feb 10, 2023 41.92 43.24 41.16 43.06 1,058,567 -1.23(-2.78%)
Feb 09, 2023 44.41 45.30 43.98 44.29 357,278 +0.22(+0.50%)
Feb 08, 2023 45.79 46.12 43.93 44.07 330,011 -1.78(-3.88%)
Feb 07, 2023 45.42 46.04 44.40 45.85 411,726 +0.18(+0.39%)
Feb 06, 2023 45.53 46.61 45.12 45.67 363,108 +0.02(+0.04%)
Feb 03, 2023 48.05 49.31 44.83 45.65 807,169 -3.41(-6.95%)
Feb 02, 2023 46.87 49.09 46.30 49.06 519,192 +3.01(+6.54%)
Feb 01, 2023 46.35 46.68 45.02 46.05 562,257 -0.69(-1.48%)
Jan 31, 2023 46.71 47.68 46.28 46.74 388,445 +0.03(+0.06%)
Jan 30, 2023 47.54 48.26 46.29 46.71 330,889 -1.07(-2.24%)
Jan 27, 2023 47.23 48.00 47.01 47.78 282,590 +0.03(+0.06%)
Jan 26, 2023 47.04 47.83 46.09 47.75 369,763 +1.10(+2.36%)
Jan 25, 2023 47.68 47.94 46.02 46.65 305,124 -1.32(-2.75%)
Jan 24, 2023 46.51 47.99 45.73 47.97 413,570 +1.46(+3.14%)
Jan 23, 2023 46.58 47.18 45.11 46.51 583,834 -0.18(-0.39%)
Jan 20, 2023 47.07 47.35 45.96 46.69 421,789 +0.29(+0.62%)
Jan 19, 2023 46.56 47.67 45.03 46.40 437,164 -0.25(-0.54%)
Jan 18, 2023 47.63 48.72 46.54 46.65 633,888 -0.72(-1.52%)
Jan 17, 2023 47.58 48.19 46.54 47.37 463,134 -0.48(-1.00%)
Jan 13, 2023 49.45 51.07 46.60 47.85 717,875 -2.15(-4.30%)
Jan 12, 2023 46.82 50.41 46.45 50.00 502,187 +3.18(+6.79%)
Jan 11, 2023 47.09 47.96 46.30 46.82 616,917 -0.37(-0.78%)
Jan 10, 2023 45.80 47.25 45.73 47.19 340,181 +1.41(+3.08%)
Jan 09, 2023 47.26 47.42 45.75 45.78 371,344 -1.09(-2.33%)
Jan 06, 2023 46.41 47.65 44.81 46.87 304,141 -0.14(-0.30%)
Jan 05, 2023 47.70 48.00 46.14 47.01 584,992 -0.36(-0.76%)
Jan 04, 2023 43.69 47.44 43.69 47.37 484,834 +4.07(+9.40%)
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.