Blueprint Medicines Corporation - Common Stock (NQ: BPMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	90.22	91.98	89.47	91.62	267,955	+1.16(+1.28%)
Dec 24, 2024	90.77	90.77	89.22	90.46	113,597	+0.13(+0.14%)
Dec 23, 2024	89.69	90.99	88.70	90.33	335,764	+0.19(+0.21%)
Dec 20, 2024	88.12	90.99	87.99	90.14	1,267,436	+1.17(+1.32%)
Dec 19, 2024	91.84	92.28	86.02	88.97	950,929	-2.81(-3.06%)
Dec 18, 2024	97.05	98.41	91.16	91.78	971,539	-4.70(-4.87%)
Dec 17, 2024	94.59	96.98	94.55	96.48	500,064	+1.09(+1.14%)
Dec 16, 2024	93.17	96.09	91.88	95.39	472,117	+2.20(+2.36%)
Dec 13, 2024	92.72	93.77	92.00	93.19	794,125	+0.61(+0.66%)
Dec 12, 2024	94.13	94.91	92.17	92.58	1,213,287	-1.89(-2.00%)
Dec 11, 2024	95.32	97.00	93.41	94.47	540,884	-0.92(-0.96%)
Dec 10, 2024	95.23	97.44	94.47	95.39	437,040	+0.82(+0.87%)
Dec 09, 2024	96.29	97.00	94.44	94.57	544,810	-1.40(-1.46%)
Dec 06, 2024	95.60	97.04	94.33	95.97	373,649	+0.89(+0.94%)
Dec 05, 2024	95.84	96.53	93.91	95.08	753,667	-1.44(-1.49%)
Dec 04, 2024	96.04	98.49	95.80	96.52	388,038	-0.01(-0.01%)
Dec 03, 2024	96.38	96.91	95.79	96.53	315,145	-1.09(-1.12%)
Dec 02, 2024	96.61	98.00	95.75	97.62	542,248	+1.24(+1.29%)
Nov 29, 2024	95.70	97.98	94.84	96.38	338,237	+1.28(+1.35%)
Nov 27, 2024	95.25	95.54	92.53	95.10	813,528	+0.47(+0.50%)
Nov 26, 2024	93.86	95.30	91.78	94.63	516,485	+0.76(+0.81%)
Nov 25, 2024	94.41	95.84	93.17	93.87	734,430	-0.28(-0.30%)
Nov 22, 2024	96.78	98.34	94.11	94.15	663,581	-2.47(-2.56%)
Nov 21, 2024	94.98	98.13	92.97	96.62	778,923	+1.81(+1.91%)
Nov 20, 2024	94.16	95.02	92.66	94.81	566,224	+0.21(+0.22%)
Nov 19, 2024	89.69	95.48	88.97	94.60	779,115	+4.42(+4.90%)
Nov 18, 2024	88.43	90.66	88.05	90.18	628,446	+1.49(+1.68%)
Nov 15, 2024	96.34	96.34	88.41	88.69	1,001,074	-6.96(-7.28%)
Nov 14, 2024	99.18	100.01	95.46	95.65	471,836	-1.23(-1.27%)
Nov 13, 2024	98.00	100.23	96.83	96.88	366,306	+0.26(+0.27%)
Nov 12, 2024	98.60	100.85	96.52	96.62	452,582	-3.25(-3.25%)
Nov 11, 2024	102.07	103.55	99.41	99.87	455,299	-0.96(-0.95%)
Nov 08, 2024	101.58	101.97	98.95	100.83	625,068	-0.56(-0.55%)
Nov 07, 2024	99.33	102.47	98.59	101.39	697,909	+1.76(+1.77%)
Nov 06, 2024	100.00	101.48	98.41	99.63	965,355	+2.08(+2.13%)
Nov 05, 2024	91.00	97.67	91.00	97.55	939,108	+5.67(+6.17%)
Nov 04, 2024	90.70	93.00	89.50	91.88	580,584	+1.18(+1.30%)
Nov 01, 2024	87.53	90.85	87.28	90.70	619,676	+3.19(+3.65%)
Oct 31, 2024	89.23	89.61	87.31	87.51	834,973	-1.73(-1.94%)
Oct 30, 2024	90.92	94.98	88.80	89.24	1,913,964	+5.84(+7.00%)
Oct 29, 2024	82.67	83.48	80.67	83.40	1,194,050	+0.63(+0.76%)
Oct 28, 2024	83.33	84.64	81.67	82.77	633,915	+0.30(+0.36%)
Oct 25, 2024	83.08	83.65	82.36	82.47	423,848	-0.62(-0.75%)
Oct 24, 2024	84.56	84.56	81.22	83.09	679,648	-1.31(-1.55%)
Oct 23, 2024	86.47	86.69	83.59	84.40	434,971	-2.07(-2.39%)
Oct 22, 2024	85.00	87.24	84.09	86.47	758,496	+0.86(+1.00%)
Oct 21, 2024	85.78	86.12	84.03	85.61	653,880	-0.39(-0.45%)
Oct 18, 2024	86.13	87.14	85.12	86.00	558,275	+0.00(+0.00%)
Oct 17, 2024	89.46	89.70	85.79	86.00	747,469	-3.33(-3.73%)
Oct 16, 2024	90.07	90.57	89.11	89.33	373,408	+0.15(+0.17%)
Oct 15, 2024	88.75	91.16	87.90	89.18	418,286	+0.53(+0.60%)
Oct 14, 2024	87.61	89.18	87.41	88.65	416,227	-0.16(-0.18%)
Oct 11, 2024	86.45	88.98	86.45	88.81	389,999	+1.84(+2.12%)
Oct 10, 2024	86.08	87.60	85.67	86.97	640,337	-0.61(-0.70%)
Oct 09, 2024	87.70	88.30	86.57	87.58	399,697	+0.10(+0.11%)
Oct 08, 2024	89.40	90.00	86.85	87.48	323,652	-1.84(-2.06%)
Oct 07, 2024	88.75	90.88	88.31	89.32	562,314	+0.71(+0.80%)
Oct 04, 2024	89.08	89.89	88.10	88.61	310,070	+0.54(+0.61%)
Oct 03, 2024	89.89	90.08	87.43	88.07	434,717	-2.69(-2.96%)
Oct 02, 2024	89.49	91.08	88.84	90.76	615,198	+0.76(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.