Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

87.25 -5.00 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 92.59 93.00 87.03 87.25 484,715 -5.00(-5.42%)
Apr 11, 2024 91.47 92.56 90.44 92.25 404,516 +1.76(+1.94%)
Apr 10, 2024 88.13 90.59 84.55 90.49 569,839 -1.71(-1.85%)
Apr 09, 2024 92.27 93.93 91.34 92.20 710,621 +0.66(+0.72%)
Apr 08, 2024 92.33 93.21 90.56 91.54 435,422 -0.11(-0.12%)
Apr 05, 2024 90.00 91.76 88.23 91.65 485,722 +0.97(+1.07%)
Apr 04, 2024 93.21 93.31 90.63 90.68 700,458 -1.55(-1.68%)
Apr 03, 2024 90.42 93.36 90.31 92.23 583,319 +0.67(+0.73%)
Apr 02, 2024 94.18 94.49 90.50 91.56 565,099 -4.86(-5.04%)
Apr 01, 2024 95.00 97.00 93.69 96.42 604,828 +1.56(+1.64%)
Mar 28, 2024 95.00 95.98 93.50 94.86 659,240 +0.07(+0.07%)
Mar 27, 2024 90.08 94.91 89.12 94.79 796,359 +5.12(+5.71%)
Mar 26, 2024 89.53 92.55 88.25 89.67 544,645 +1.45(+1.64%)
Mar 25, 2024 87.59 89.58 86.76 88.22 337,034 +1.18(+1.36%)
Mar 22, 2024 89.91 91.06 87.03 87.04 709,076 -3.01(-3.34%)
Mar 21, 2024 89.13 91.81 89.13 90.05 976,856 +1.79(+2.03%)
Mar 20, 2024 87.12 89.53 84.81 88.26 1,277,060 +0.29(+0.33%)
Mar 19, 2024 86.08 89.45 84.90 87.97 1,574,890 +1.15(+1.32%)
Mar 18, 2024 90.86 91.67 86.10 86.82 996,788 -3.68(-4.07%)
Mar 15, 2024 87.28 90.75 86.58 90.50 1,189,043 +2.79(+3.18%)
Mar 14, 2024 90.00 90.81 86.36 87.71 537,584 -2.89(-3.19%)
Mar 13, 2024 90.43 92.25 89.40 90.60 537,302 +0.90(+1.00%)
Mar 12, 2024 89.14 90.44 87.04 89.70 611,400 +0.23(+0.26%)
Mar 11, 2024 92.12 92.82 88.67 89.47 530,842 -2.83(-3.07%)
Mar 08, 2024 92.18 94.72 91.93 92.30 673,403 +0.26(+0.28%)
Mar 07, 2024 90.37 92.75 89.73 92.04 1,469,696 +1.66(+1.84%)
Mar 06, 2024 89.00 91.78 88.92 90.38 785,259 +0.71(+0.79%)
Mar 05, 2024 89.41 90.84 88.55 89.67 601,940 -1.13(-1.24%)
Mar 04, 2024 95.26 96.30 90.39 90.80 625,025 -4.32(-4.54%)
Mar 01, 2024 93.81 98.06 93.72 95.12 791,172 +1.60(+1.71%)
Feb 29, 2024 98.82 98.82 92.95 93.52 733,942 -1.93(-2.02%)
Feb 28, 2024 98.15 101.00 95.27 95.45 987,737 -4.34(-4.35%)
Feb 27, 2024 95.00 99.87 95.00 99.79 1,726,430 +4.74(+4.99%)
Feb 26, 2024 89.89 95.57 89.14 95.05 1,290,556 +5.56(+6.21%)
Feb 23, 2024 86.69 91.19 86.61 89.49 1,033,435 +3.49(+4.06%)
Feb 22, 2024 87.00 88.92 80.42 86.00 1,742,410 -1.26(-1.44%)
Feb 21, 2024 90.07 92.50 86.47 87.26 1,087,398 -3.99(-4.37%)
Feb 20, 2024 88.98 92.88 88.98 91.25 1,096,804 +0.99(+1.10%)
Feb 16, 2024 90.41 94.47 88.82 90.26 1,132,139 +2.69(+3.07%)
Feb 15, 2024 77.57 89.25 77.57 87.57 1,643,837 +10.77(+14.02%)
Feb 14, 2024 72.25 77.37 72.24 76.80 857,621 +3.63(+4.96%)
Feb 13, 2024 74.15 75.71 72.46 73.17 881,005 -4.37(-5.64%)
Feb 12, 2024 77.22 78.80 76.63 77.54 644,113 +1.00(+1.31%)
Feb 09, 2024 75.36 77.34 74.33 76.54 546,455 +2.38(+3.21%)
Feb 08, 2024 74.32 75.93 72.73 74.16 899,661 -0.04(-0.05%)
Feb 07, 2024 77.38 77.38 73.69 74.20 1,451,848 -2.97(-3.85%)
Feb 06, 2024 76.41 77.58 75.35 77.17 693,418 +0.51(+0.67%)
Feb 05, 2024 78.14 78.91 76.14 76.66 581,826 -2.92(-3.67%)
Feb 02, 2024 78.61 79.81 77.70 79.58 365,993 -0.30(-0.38%)
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.