Blueprint Medicines Corp (NQ: BPMC )

87.51 -1.73 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 71.17 75.46 69.80 75.06 442,843 +4.50(+6.38%)
Nov 29, 2017 72.11 75.42 69.52 70.56 311,120 -1.47(-2.04%)
Nov 28, 2017 70.50 72.69 69.69 72.03 331,986 +1.57(+2.23%)
Nov 27, 2017 70.63 70.98 69.04 70.46 362,798 -0.11(-0.16%)
Nov 24, 2017 70.38 71.77 69.72 70.57 74,819 +0.21(+0.30%)
Nov 22, 2017 66.28 71.34 64.94 70.36 324,318 +4.56(+6.93%)
Nov 21, 2017 67.45 67.82 64.42 65.80 384,845 -1.23(-1.83%)
Nov 20, 2017 65.98 67.21 63.81 67.03 422,992 +0.86(+1.30%)
Nov 17, 2017 66.29 68.15 65.32 66.17 281,027 -0.57(-0.85%)
Nov 16, 2017 64.73 67.75 63.01 66.74 467,655 +2.45(+3.81%)
Nov 15, 2017 63.44 64.94 61.58 64.29 457,311 +0.37(+0.58%)
Nov 14, 2017 69.00 69.11 61.87 63.92 503,275 -5.13(-7.43%)
Nov 13, 2017 68.32 69.45 66.52 69.05 287,691 +0.73(+1.07%)
Nov 10, 2017 70.99 71.27 67.63 68.32 265,885 -1.90(-2.71%)
Nov 09, 2017 69.05 70.56 68.09 70.22 281,735 +0.26(+0.37%)
Nov 08, 2017 70.00 70.65 68.99 69.96 282,978 -0.52(-0.74%)
Nov 07, 2017 70.65 74.40 69.50 70.48 421,462 +0.26(+0.37%)
Nov 06, 2017 74.42 74.42 68.65 70.22 578,796 -3.77(-5.10%)
Nov 03, 2017 72.55 74.35 71.93 73.99 421,643 +1.70(+2.35%)
Nov 02, 2017 71.63 73.22 70.16 72.29 349,388 +0.49(+0.68%)
Nov 01, 2017 68.55 72.49 67.78 71.80 760,958 +5.38(+8.10%)
Oct 31, 2017 70.37 70.37 63.86 66.42 585,089 -2.11(-3.08%)
Oct 30, 2017 70.33 73.05 67.54 68.53 420,464 -1.47(-2.10%)
Oct 27, 2017 67.99 70.31 67.64 70.00 263,582 +2.45(+3.63%)
Oct 26, 2017 67.89 69.51 65.98 67.55 377,025 -0.78(-1.14%)
Oct 25, 2017 68.61 69.70 67.49 68.33 228,999 -0.54(-0.78%)
Oct 24, 2017 66.25 71.00 65.75 68.87 526,774 +2.49(+3.75%)
Oct 23, 2017 65.63 67.46 64.75 66.38 478,701 +1.45(+2.23%)
Oct 20, 2017 64.72 65.26 63.63 64.93 343,679 +0.72(+1.12%)
Oct 19, 2017 66.00 66.00 63.91 64.21 277,934 -2.30(-3.46%)
Oct 18, 2017 64.95 67.86 64.95 66.51 345,451 +1.58(+2.43%)
Oct 17, 2017 64.35 66.03 63.74 64.93 184,648 +0.77(+1.20%)
Oct 16, 2017 63.03 65.58 62.37 64.16 273,756 +1.25(+1.99%)
Oct 13, 2017 64.65 64.65 62.51 62.91 244,392 -1.71(-2.65%)
Oct 12, 2017 65.95 66.49 64.47 64.62 247,150 -1.43(-2.17%)
Oct 11, 2017 68.94 65.56 66.05 323,763 -1.61(-2.38%)
Oct 10, 2017 66.35 67.73 65.83 67.66 190,490 +1.55(+2.34%)
Oct 09, 2017 66.26 67.13 65.83 66.11 220,316 -0.15(-0.23%)
Oct 06, 2017 66.82 67.26 65.61 66.26 385,697 -0.80(-1.19%)
Oct 05, 2017 68.00 68.00 65.12 67.06 446,493 -0.66(-0.97%)
Oct 04, 2017 70.51 70.51 67.66 67.72 231,080 -2.46(-3.51%)
Oct 03, 2017 69.16 70.24 67.69 70.18 274,326 +1.16(+1.68%)
Oct 02, 2017 69.05 70.75 68.31 69.02 482,447 -0.65(-0.93%)
Sep 29, 2017 69.50 71.67 69.20 69.67 572,387 +1.22(+1.78%)
Sep 28, 2017 66.30 69.03 65.47 68.45 309,466 +2.31(+3.49%)
Sep 27, 2017 63.50 67.41 63.03 66.14 419,656 +3.12(+4.95%)
Sep 26, 2017 62.69 63.58 61.60 63.02 307,078 +0.36(+0.57%)
Sep 25, 2017 62.49 63.44 60.99 62.66 274,459 +0.38(+0.61%)
Sep 22, 2017 61.72 62.90 61.18 62.28 199,526 -0.18(-0.29%)
Sep 21, 2017 61.59 63.14 60.85 62.46 241,123 +0.60(+0.97%)
Sep 20, 2017 64.45 64.65 61.80 61.86 358,632 -2.00(-3.13%)
Sep 19, 2017 62.88 64.97 62.53 63.86 535,454 +0.98(+1.56%)
Sep 18, 2017 58.05 63.67 57.72 62.88 808,713 +5.06(+8.75%)
Sep 15, 2017 56.76 58.67 55.73 57.82 825,820 +1.26(+2.23%)
Sep 14, 2017 52.85 58.45 52.32 56.56 862,867 +3.78(+7.16%)
Sep 13, 2017 48.33 53.59 48.06 52.78 671,478 +4.41(+9.12%)
Sep 12, 2017 48.21 49.04 46.95 48.37 642,328 -0.13(-0.27%)
Sep 11, 2017 52.77 53.10 47.80 48.50 798,624 -3.78(-7.23%)
Sep 08, 2017 53.00 53.51 52.04 52.28 275,026 -0.77(-1.45%)
Sep 07, 2017 54.14 54.46 52.89 53.05 421,927 -0.90(-1.67%)
Sep 06, 2017 56.33 56.93 53.73 53.95 346,889 -2.00(-3.57%)
Sep 05, 2017 55.16 56.04 54.59 55.95 359,344 +0.67(+1.21%)
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.