Blueprint Medicines Corp (NQ: BPMC )

94.86 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 97.89 98.35 95.76 96.08 197,907 -0.24(-0.25%)
Apr 30, 2021 97.19 99.85 95.86 96.32 270,300 -2.55(-2.58%)
Apr 29, 2021 101.13 101.78 95.81 98.87 254,776 +1.61(+1.66%)
Apr 28, 2021 99.03 99.58 97.19 97.26 265,851 -1.94(-1.96%)
Apr 27, 2021 101.33 101.33 98.19 99.20 257,164 -1.80(-1.78%)
Apr 26, 2021 98.00 101.46 96.47 101.00 310,959 +4.00(+4.12%)
Apr 23, 2021 94.88 97.68 93.96 97.00 274,700 +2.60(+2.75%)
Apr 22, 2021 95.16 96.40 92.84 94.40 259,108 -0.50(-0.53%)
Apr 21, 2021 92.71 95.21 91.65 94.90 463,442 +2.32(+2.51%)
Apr 20, 2021 94.16 95.47 91.43 92.58 565,743 -1.23(-1.31%)
Apr 19, 2021 94.62 95.56 92.39 93.81 302,790 -1.39(-1.46%)
Apr 16, 2021 97.06 97.06 92.26 95.20 292,800 -0.75(-0.78%)
Apr 15, 2021 96.71 98.29 95.66 95.95 223,712 -0.91(-0.94%)
Apr 14, 2021 93.42 99.32 93.42 96.86 528,605 +3.78(+4.06%)
Apr 13, 2021 93.12 96.08 91.11 93.08 365,474 +0.47(+0.51%)
Apr 12, 2021 95.27 95.62 92.36 92.61 455,170 -1.55(-1.65%)
Apr 09, 2021 94.32 94.51 91.88 94.16 211,700 +0.08(+0.09%)
Apr 08, 2021 94.32 96.24 92.98 94.08 360,605 +1.08(+1.16%)
Apr 07, 2021 96.21 96.53 92.78 93.00 315,142 -4.02(-4.14%)
Apr 06, 2021 98.83 99.61 96.60 97.02 300,950 -2.59(-2.60%)
Apr 05, 2021 98.93 99.62 96.23 99.61 213,119 +1.66(+1.69%)
Apr 01, 2021 98.13 99.00 96.39 97.95 254,700 +0.72(+0.74%)
Mar 31, 2021 93.49 97.62 93.49 97.23 427,979 +3.96(+4.25%)
Mar 30, 2021 92.00 93.55 89.28 93.27 559,818 +1.26(+1.37%)
Mar 29, 2021 96.01 96.15 91.28 92.01 423,379 -4.66(-4.82%)
Mar 26, 2021 97.07 99.00 94.10 96.67 197,000 +0.36(+0.37%)
Mar 25, 2021 94.23 96.67 91.50 96.31 321,280 +1.60(+1.69%)
Mar 24, 2021 99.74 99.74 94.52 94.71 324,923 -4.15(-4.20%)
Mar 23, 2021 103.50 104.00 98.35 98.86 332,394 -6.13(-5.84%)
Mar 22, 2021 105.20 105.83 103.80 104.99 315,061 +0.34(+0.32%)
Mar 19, 2021 98.97 104.96 98.08 104.65 927,900 +5.86(+5.93%)
Mar 18, 2021 104.58 104.95 98.54 98.79 363,532 -6.39(-6.08%)
Mar 17, 2021 104.12 106.12 103.52 105.18 467,599 +1.67(+1.61%)
Mar 16, 2021 105.42 106.16 102.84 103.51 320,364 -2.26(-2.14%)
Mar 15, 2021 106.87 108.11 104.03 105.77 603,530 -1.59(-1.48%)
Mar 12, 2021 104.53 107.89 103.80 107.36 355,200 +1.91(+1.81%)
Mar 11, 2021 97.28 105.79 96.49 105.45 515,324 +9.43(+9.82%)
Mar 10, 2021 97.92 98.54 93.95 96.02 328,300 -1.09(-1.12%)
Mar 09, 2021 94.23 99.92 94.23 97.11 407,025 +5.04(+5.47%)
Mar 08, 2021 95.00 96.47 91.60 92.07 627,321 -3.86(-4.02%)
Mar 05, 2021 93.51 96.16 89.05 95.93 765,700 +3.92(+4.26%)
Mar 04, 2021 86.61 93.81 86.61 92.01 1,291,102 -1.01(-1.09%)
Mar 03, 2021 98.45 99.66 92.52 93.02 412,598 -5.77(-5.84%)
Mar 02, 2021 98.45 100.43 97.89 98.79 324,243 -1.34(-1.34%)
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.