Blueprint Medicines Corp (NQ: BPMC )

100.99 USD -1.52 (-1.48%)
Official Closing Price Updated: 7:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 102.01 103.00 100.57 100.99 294,000 -1.52(-1.48%)
Jan 14, 2021 103.98 106.38 101.52 102.51 440,853 -1.46(-1.40%)
Jan 13, 2021 107.22 108.44 103.68 103.97 359,814 -3.25(-3.03%)
Jan 12, 2021 109.00 111.03 105.99 107.22 411,857 +0.22(+0.21%)
Jan 11, 2021 105.73 108.75 100.01 107.00 446,119 -1.28(-1.18%)
Jan 08, 2021 106.85 108.70 104.08 108.28 588,400 +1.44(+1.35%)
Jan 07, 2021 104.27 107.26 102.63 106.84 543,808 +2.06(+1.97%)
Jan 06, 2021 101.52 104.92 98.83 104.78 558,160 +2.55(+2.49%)
Jan 05, 2021 104.12 107.92 101.78 102.23 597,685 -2.34(-2.24%)
Jan 04, 2021 112.15 113.47 102.49 104.57 912,611 -7.58(-6.76%)
Dec 31, 2020 112.15 112.15 112.15 281,963 -2.85(-2.48%)
Dec 30, 2020 117.35 119.94 114.79 115.00 281,963 -1.67(-1.43%)
Dec 29, 2020 122.73 123.07 116.17 116.67 346,904 -5.78(-4.72%)
Dec 28, 2020 124.54 124.54 119.52 122.45 429,755 -0.55(-0.45%)
Dec 24, 2020 124.49 125.61 122.54 123.00 83,900 -1.48(-1.19%)
Dec 23, 2020 124.69 124.71 122.59 124.48 226,979 +0.76(+0.61%)
Dec 22, 2020 121.38 124.39 120.80 123.72 394,791 +2.04(+1.68%)
Dec 21, 2020 121.99 123.63 118.89 121.68 628,490 -1.96(-1.59%)
Dec 18, 2020 118.29 123.97 117.49 123.64 2,798,900 +5.47(+4.63%)
Dec 17, 2020 117.40 118.31 115.75 118.17 483,355 +0.78(+0.66%)
Dec 16, 2020 117.54 119.50 116.37 117.39 447,705 -0.97(-0.82%)
Dec 15, 2020 118.01 118.72 116.41 118.36 413,112 +1.05(+0.90%)
Dec 14, 2020 117.28 119.66 116.16 117.31 785,238 +2.61(+2.28%)
Dec 11, 2020 113.49 115.23 112.26 114.70 519,500 +1.21(+1.07%)
Dec 10, 2020 108.97 114.00 108.52 113.49 547,770 +5.08(+4.69%)
Dec 09, 2020 109.16 109.45 106.32 108.41 434,874 +0.22(+0.20%)
Dec 08, 2020 104.98 108.75 104.73 108.19 479,912 +2.83(+2.69%)
Dec 07, 2020 103.60 107.27 103.60 105.36 436,202 +1.90(+1.84%)
Dec 04, 2020 100.83 103.82 100.57 103.46 929,800 +3.11(+3.10%)
Dec 03, 2020 105.79 107.44 99.11 100.35 429,223 -5.26(-4.98%)
Dec 02, 2020 104.80 106.81 104.00 105.61 377,798 -0.04(-0.04%)
Dec 01, 2020 109.08 111.35 105.14 105.65 680,633 -2.43(-2.25%)
Nov 30, 2020 107.61 109.20 104.24 108.08 673,329 +0.82(+0.76%)
Nov 27, 2020 105.21 108.12 105.21 107.26 163,800 +1.94(+1.84%)
Nov 25, 2020 103.59 106.02 103.50 105.32 702,000 +1.98(+1.92%)
Nov 24, 2020 99.07 103.44 98.89 103.34 794,588 +4.58(+4.64%)
Nov 23, 2020 97.55 100.16 96.70 98.76 545,824 +1.11(+1.14%)
Nov 20, 2020 95.73 98.77 94.28 97.65 606,900 +0.94(+0.97%)
Nov 19, 2020 94.93 96.72 94.42 96.71 410,161 +1.27(+1.33%)
Nov 18, 2020 98.73 100.01 94.63 95.44 448,787 -3.56(-3.60%)
Nov 17, 2020 97.71 99.90 96.86 99.00 411,420 +0.50(+0.51%)
Nov 16, 2020 100.92 101.93 97.16 98.50 321,807 -2.22(-2.20%)
Nov 13, 2020 101.53 102.57 100.23 100.72 202,500 +0.23(+0.23%)
Nov 12, 2020 101.62 103.75 99.05 100.49 268,411 -0.76(-0.75%)
Nov 11, 2020 101.42 102.01 98.18 101.25 296,785 +0.03(+0.03%)
Nov 10, 2020 100.14 101.52 96.51 101.22 329,729 +2.08(+2.10%)
Nov 09, 2020 101.62 103.90 97.90 99.14 351,018 +0.57(+0.58%)
Nov 06, 2020 101.65 101.93 96.32 98.57 344,000 -2.96(-2.92%)
Nov 05, 2020 101.19 104.50 99.69 101.53 427,236 +0.29(+0.29%)
Nov 04, 2020 97.96 104.75 97.96 101.24 539,463 +4.71(+4.88%)
Nov 03, 2020 99.69 101.80 94.72 96.53 720,744 -1.94(-1.97%)
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.