FinancialContent is the trusted provider of stock market information to the media industry.
Blueprint Medicines Corp (NQ: BPMC)
97.75 USD  -0.49 (-0.50%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 98.56 101.91 97.00 97.75 436,400 -0.49(-0.50%)
Jul 18, 2019 96.80 99.14 95.87 98.24 286,177 +1.91(+1.98%)
Jul 17, 2019 94.72 96.72 93.86 96.33 162,977 +1.59(+1.68%)
Jul 16, 2019 96.10 96.21 94.71 94.74 223,574 -1.18(-1.23%)
Jul 15, 2019 94.98 96.28 93.72 95.92 215,452 +0.93(+0.98%)
Jul 12, 2019 93.99 95.82 92.61 94.99 278,400 +0.90(+0.96%)
Jul 11, 2019 97.35 98.42 92.64 94.09 324,653 -2.67(-2.76%)
Jul 10, 2019 96.54 98.84 95.71 96.76 351,297 +0.51(+0.53%)
Jul 09, 2019 94.90 98.42 94.34 96.25 323,662 +1.81(+1.92%)
Jul 08, 2019 94.85 95.59 92.57 94.44 452,624 -1.35(-1.41%)
Jul 05, 2019 97.96 98.17 95.44 95.79 289,700 -2.70(-2.74%)
Jul 03, 2019 97.50 98.61 97.09 98.49 287,700 +1.26(+1.30%)
Jul 02, 2019 96.98 97.55 96.35 97.23 440,091 +0.56(+0.58%)
Jul 01, 2019 96.20 97.59 93.41 96.67 650,225 +2.34(+2.48%)
Jun 28, 2019 92.92 95.20 92.56 94.33 1,110,600 +1.62(+1.75%)
Jun 27, 2019 90.60 92.78 90.40 92.71 422,767 +2.42(+2.68%)
Jun 26, 2019 92.37 93.48 89.86 90.29 336,235 -1.40(-1.53%)
Jun 25, 2019 92.00 93.14 89.18 91.69 586,826 -1.13(-1.22%)
Jun 24, 2019 95.25 96.18 92.66 92.82 397,321 -2.35(-2.47%)
Jun 21, 2019 94.34 95.66 93.12 95.17 900,200 +0.29(+0.31%)
Jun 20, 2019 98.00 99.42 94.52 94.88 531,985 -1.89(-1.95%)
Jun 19, 2019 97.99 98.94 95.54 96.77 791,103 -1.03(-1.05%)
Jun 18, 2019 95.74 98.14 95.13 97.80 467,988 +3.36(+3.56%)
Jun 17, 2019 96.99 100.76 93.98 94.44 1,254,150 +3.74(+4.12%)
Jun 14, 2019 90.82 91.07 88.84 90.70 291,200 -0.24(-0.26%)
Jun 13, 2019 86.79 91.00 86.42 90.94 576,510 +4.75(+5.51%)
Jun 12, 2019 85.00 86.22 81.90 86.19 402,322 +0.95(+1.11%)
Jun 11, 2019 88.75 89.25 85.11 85.24 458,559 -2.12(-2.43%)
Jun 10, 2019 88.30 90.00 86.75 87.36 361,272 -0.94(-1.06%)
Jun 07, 2019 90.88 91.80 87.16 88.30 582,800 -1.89(-2.10%)
Jun 06, 2019 83.38 91.30 83.38 90.19 889,781 +7.00(+8.41%)
Jun 05, 2019 78.91 83.75 78.22 83.19 840,022 +4.68(+5.96%)
Jun 04, 2019 75.09 78.57 73.05 78.51 1,093,980 +4.97(+6.76%)
Jun 03, 2019 74.12 75.04 67.21 73.54 1,138,917 -2.46(-3.24%)
May 31, 2019 77.42 77.52 75.67 76.00 493,400 -2.21(-2.83%)
May 30, 2019 80.75 81.61 77.73 78.21 477,039 -2.40(-2.98%)
May 29, 2019 81.42 82.63 80.15 80.61 229,988 -1.80(-2.18%)
May 28, 2019 84.00 85.38 81.74 82.41 388,188 -2.27(-2.68%)
May 24, 2019 83.50 85.45 82.47 84.68 395,700 +1.73(+2.09%)
May 23, 2019 81.01 83.18 80.05 82.95 526,049 +1.75(+2.16%)
May 22, 2019 78.43 81.69 78.33 81.20 342,507 +2.23(+2.82%)
May 21, 2019 76.81 79.23 76.44 78.97 369,793 +3.09(+4.07%)
May 20, 2019 80.36 81.19 75.76 75.88 562,803 -5.42(-6.67%)
May 17, 2019 80.10 82.12 79.52 81.30 304,100 +0.21(+0.26%)
May 16, 2019 77.66 81.27 77.66 81.09 358,147 +3.89(+5.04%)
May 15, 2019 75.77 77.89 75.20 77.20 375,934 +0.95(+1.25%)
May 14, 2019 74.87 78.84 74.87 76.25 633,218 +2.08(+2.80%)
May 13, 2019 81.50 81.50 73.37 74.17 969,316 -9.49(-11.34%)
May 10, 2019 81.77 83.78 79.69 83.66 537,500 +1.36(+1.65%)
May 09, 2019 76.50 82.76 76.50 82.30 795,355 +5.54(+7.22%)
May 08, 2019 74.75 77.25 73.02 76.76 392,377 +0.58(+0.76%)
May 07, 2019 79.63 80.82 75.53 76.18 468,672 -4.66(-5.76%)
May 06, 2019 77.45 81.35 77.45 80.84 248,751 +1.40(+1.76%)
May 03, 2019 76.79 79.51 76.24 79.44 241,800 +2.90(+3.79%)
May 02, 2019 74.52 77.32 73.17 76.54 208,892 +2.26(+3.04%)
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.