FinancialContent is the trusted provider of stock market information to the media industry.
Blueprint Medicines Corp (NQ: BPMC)
66.98 USD  +3.17 (+4.97%)
Official Closing Price  /  Updated: 4:48 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2020 63.47 67.24 63.21 66.98 568,700 +3.17(+4.97%)
Feb 13, 2020 64.52 66.22 63.46 63.81 740,260 -0.93(-1.44%)
Feb 12, 2020 63.66 65.15 62.99 64.74 582,913 +1.68(+2.66%)
Feb 11, 2020 62.07 63.67 61.78 63.06 802,632 +1.32(+2.14%)
Feb 10, 2020 61.19 62.19 60.60 61.74 759,142 +0.24(+0.39%)
Feb 07, 2020 61.24 62.37 60.60 61.50 964,500 -0.31(-0.50%)
Feb 06, 2020 66.32 66.32 61.45 61.81 1,767,767 -3.52(-5.39%)
Feb 05, 2020 63.95 66.25 63.95 65.33 924,222 +1.39(+2.17%)
Feb 04, 2020 63.48 64.63 62.79 63.94 900,028 +1.27(+2.03%)
Feb 03, 2020 63.75 64.07 62.40 62.67 699,651 -0.78(-1.23%)
Jan 31, 2020 64.15 64.22 62.41 63.45 851,400 -0.78(-1.21%)
Jan 30, 2020 65.26 65.82 62.86 64.23 643,499 -1.89(-2.86%)
Jan 29, 2020 65.73 67.38 65.17 66.12 581,149 +1.01(+1.55%)
Jan 28, 2020 65.68 66.41 64.79 65.11 751,829 -0.30(-0.46%)
Jan 27, 2020 64.38 66.05 63.05 65.41 1,309,222 -0.17(-0.26%)
Jan 24, 2020 68.10 68.10 64.30 65.58 1,864,100 -1.61(-2.40%)
Jan 23, 2020 67.50 68.40 65.10 67.19 3,588,880 -2.63(-3.77%)
Jan 22, 2020 77.75 78.29 69.01 69.82 1,877,893 -9.92(-12.44%)
Jan 21, 2020 81.00 81.47 79.62 79.74 729,499 -1.36(-1.68%)
Jan 17, 2020 81.00 81.50 79.66 81.10 363,600 +0.14(+0.17%)
Jan 16, 2020 80.91 81.30 79.39 80.96 461,829 +0.70(+0.87%)
Jan 15, 2020 77.09 81.30 77.00 80.26 660,028 +3.49(+4.55%)
Jan 14, 2020 75.03 79.44 74.16 76.77 1,045,873 +1.13(+1.49%)
Jan 13, 2020 82.36 83.05 74.09 75.64 1,718,450 -6.58(-8.00%)
Jan 10, 2020 83.00 87.43 80.94 82.22 899,400 +1.40(+1.73%)
Jan 09, 2020 81.74 84.90 79.37 80.82 1,158,456 +0.52(+0.65%)
Jan 08, 2020 80.28 82.89 79.89 80.30 717,623 -0.16(-0.20%)
Jan 07, 2020 80.59 81.46 79.75 80.46 274,022 -0.78(-0.96%)
Jan 06, 2020 80.04 81.30 79.18 81.24 409,024 +0.45(+0.56%)
Jan 03, 2020 80.42 82.58 80.00 80.79 367,300 -1.40(-1.70%)
Jan 02, 2020 80.59 82.98 80.00 82.19 455,291 +2.08(+2.60%)
Dec 31, 2019 80.53 81.70 80.00 80.11 250,700 -0.58(-0.72%)
Dec 30, 2019 81.60 82.36 79.10 80.69 423,600 -0.58(-0.71%)
Dec 27, 2019 82.53 82.53 80.26 81.27 324,900 -0.44(-0.54%)
Dec 26, 2019 82.78 82.78 81.02 81.71 226,358 -0.88(-1.07%)
Dec 24, 2019 82.00 83.00 80.51 82.59 209,700 +0.78(+0.95%)
Dec 23, 2019 80.29 81.90 78.51 81.81 369,558 +2.33(+2.93%)
Dec 20, 2019 78.00 80.12 76.95 79.48 815,700 +1.48(+1.90%)
Dec 19, 2019 78.38 80.19 77.50 78.00 362,324 -0.28(-0.36%)
Dec 18, 2019 76.21 78.51 75.69 78.28 603,231 +2.28(+3.00%)
Dec 17, 2019 77.20 77.90 75.52 76.00 472,543 -1.08(-1.40%)
Dec 16, 2019 74.59 77.36 73.57 77.08 373,045 +2.83(+3.81%)
Dec 13, 2019 73.76 75.08 73.02 74.25 296,100 +0.49(+0.66%)
Dec 12, 2019 72.38 75.19 72.34 73.76 375,442 +0.96(+1.32%)
Dec 11, 2019 71.40 73.45 70.57 72.80 544,911 +1.71(+2.41%)
Dec 10, 2019 70.26 71.70 69.43 71.09 397,049 +0.72(+1.02%)
Dec 09, 2019 75.67 77.00 69.77 70.37 1,082,383 -8.11(-10.33%)
Dec 06, 2019 74.84 78.71 74.07 78.48 435,400 +3.92(+5.26%)
Dec 05, 2019 75.45 76.79 74.33 74.56 708,933 -0.54(-0.72%)
Dec 04, 2019 77.25 77.35 74.38 75.10 688,805 -1.62(-2.11%)
Dec 03, 2019 74.62 77.44 74.25 76.72 330,772 +0.41(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.