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 (%)
Jul 30, 2021 84.83 88.10 84.83 87.87 394,291 +3.13(+3.69%)
Jul 29, 2021 82.01 86.11 80.62 84.74 515,828 +1.83(+2.21%)
Jul 28, 2021 82.51 83.38 80.55 82.91 460,622 +1.21(+1.48%)
Jul 27, 2021 81.83 82.30 79.08 81.70 443,517 -0.23(-0.28%)
Jul 26, 2021 83.86 85.32 81.65 81.93 498,516 -2.62(-3.10%)
Jul 23, 2021 85.15 85.25 84.01 84.55 422,362 -0.85(-1.00%)
Jul 22, 2021 84.88 86.34 84.01 85.40 320,153 -0.20(-0.23%)
Jul 21, 2021 85.29 86.00 83.46 85.60 490,707 -0.37(-0.43%)
Jul 20, 2021 84.05 86.18 83.78 85.97 1,079,149 +1.27(+1.50%)
Jul 19, 2021 82.64 84.76 81.50 84.70 748,564 +1.75(+2.11%)
Jul 16, 2021 81.73 83.42 81.32 82.95 376,982 +1.67(+2.05%)
Jul 15, 2021 80.70 81.53 79.54 81.28 286,417 +0.30(+0.37%)
Jul 14, 2021 83.08 83.08 80.88 80.98 312,535 -1.68(-2.03%)
Jul 13, 2021 82.99 83.70 82.10 82.66 358,016 -0.98(-1.17%)
Jul 12, 2021 85.79 85.83 83.56 83.64 267,786 -2.33(-2.71%)
Jul 09, 2021 85.87 86.93 85.17 85.97 190,457 +0.59(+0.69%)
Jul 08, 2021 83.15 85.82 83.15 85.38 337,507 +0.27(+0.32%)
Jul 07, 2021 85.60 86.46 84.00 85.11 511,500 -0.70(-0.82%)
Jul 06, 2021 86.38 86.58 85.25 85.81 446,253 -0.22(-0.26%)
Jul 02, 2021 87.85 88.05 85.59 86.03 743,547 -1.63(-1.86%)
Jul 01, 2021 87.96 88.55 87.01 87.66 668,316 -0.30(-0.34%)
Jun 30, 2021 87.37 88.80 86.95 87.96 344,759 +0.38(+0.43%)
Jun 29, 2021 88.30 88.53 86.74 87.58 725,716 -0.76(-0.86%)
Jun 28, 2021 90.83 91.54 87.95 88.34 816,290 -2.48(-2.73%)
Jun 25, 2021 85.41 93.04 84.21 90.82 1,719,243 +6.02(+7.10%)
Jun 24, 2021 84.05 84.95 82.71 84.80 656,116 +1.11(+1.33%)
Jun 23, 2021 82.56 84.74 82.56 83.69 290,665 +0.69(+0.83%)
Jun 22, 2021 82.95 83.78 81.70 83.00 1,187,629 +0.22(+0.27%)
Jun 21, 2021 82.59 83.80 81.91 82.78 1,403,852 -0.01(-0.01%)
Jun 18, 2021 83.26 83.66 81.38 82.79 1,169,715 -0.74(-0.89%)
Jun 17, 2021 84.87 87.98 83.03 83.53 1,391,695 -2.03(-2.37%)
Jun 16, 2021 84.52 87.89 80.57 85.56 1,924,751 +1.29(+1.53%)
Jun 15, 2021 86.42 86.85 83.78 84.27 329,309 -2.02(-2.34%)
Jun 14, 2021 87.25 91.73 86.14 86.29 550,251 -0.61(-0.70%)
Jun 11, 2021 85.30 87.21 84.00 86.90 650,889 +2.79(+3.32%)
Jun 10, 2021 83.00 84.44 82.18 84.11 1,651,842 +1.14(+1.37%)
Jun 09, 2021 86.31 86.98 82.76 82.97 543,624 -2.46(-2.88%)
Jun 08, 2021 85.33 86.22 83.02 85.43 557,930 +0.68(+0.80%)
Jun 07, 2021 84.99 85.78 83.99 84.75 1,863,413 +0.03(+0.04%)
Jun 04, 2021 87.27 87.34 84.45 84.72 421,246 -1.38(-1.60%)
Jun 03, 2021 86.69 87.06 85.42 86.10 273,146 -1.03(-1.18%)
Jun 02, 2021 89.03 89.75 86.34 87.13 719,233 -2.03(-2.28%)
Jun 01, 2021 91.67 92.10 89.09 89.16 336,324 -2.19(-2.40%)
May 28, 2021 94.13 96.02 91.21 91.35 555,435 -2.01(-2.15%)
May 27, 2021 96.90 97.26 92.92 93.36 426,041 -2.96(-3.07%)
May 26, 2021 96.08 97.29 95.00 96.32 197,034 +0.92(+0.96%)
May 25, 2021 95.71 96.52 94.44 95.40 238,885 +0.61(+0.64%)
May 24, 2021 97.28 97.28 94.41 94.79 229,055 -1.63(-1.69%)
May 21, 2021 96.50 97.31 94.99 96.42 432,906 +0.99(+1.04%)
May 20, 2021 91.81 95.48 91.22 95.43 252,575 +3.76(+4.10%)
May 19, 2021 92.60 93.54 91.05 91.67 237,774 -1.87(-2.00%)
May 18, 2021 94.60 97.00 93.13 93.54 330,939 -0.34(-0.36%)
May 17, 2021 95.00 96.95 93.27 93.88 272,687 -2.57(-2.66%)
May 14, 2021 93.64 97.82 92.12 96.45 322,382 +3.65(+3.93%)
May 13, 2021 92.23 93.51 90.06 92.80 254,622 +1.15(+1.25%)
May 12, 2021 92.27 94.25 91.63 91.65 352,711 -2.09(-2.23%)
May 11, 2021 90.03 96.15 88.30 93.74 453,059 +1.53(+1.66%)
May 10, 2021 94.05 95.25 91.54 92.21 345,732 -2.72(-2.87%)
May 07, 2021 93.82 95.88 93.04 94.93 251,322 +1.75(+1.88%)
May 06, 2021 90.71 93.32 89.84 93.18 361,118 +2.23(+2.45%)
May 05, 2021 91.12 93.11 89.81 90.95 192,355 -0.12(-0.13%)
May 04, 2021 94.68 94.68 90.89 91.07 332,041 -5.01(-5.21%)
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.