Blueprint Medicines Corp (NQ: BPMC )

94.62 -0.17 (-0.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 113.33 115.79 110.91 112.49 782,094 -0.84(-0.74%)
Oct 28, 2021 103.95 113.53 103.12 113.33 880,979 +9.12(+8.75%)
Oct 27, 2021 103.67 105.18 103.29 104.21 323,043 +0.54(+0.52%)
Oct 26, 2021 103.23 103.67 309,644 +1.15(+1.12%)
Oct 25, 2021 102.64 103.76 101.09 102.52 235,805 +0.23(+0.22%)
Oct 22, 2021 101.13 102.51 99.30 102.29 295,281 +1.33(+1.32%)
Oct 21, 2021 102.58 103.23 100.13 100.96 196,211 -1.26(-1.23%)
Oct 20, 2021 102.20 105.83 100.52 102.22 335,134 -0.30(-0.29%)
Oct 19, 2021 100.00 102.69 98.56 102.52 660,779 +3.30(+3.33%)
Oct 18, 2021 99.70 101.69 97.82 99.22 259,655 -0.93(-0.93%)
Oct 15, 2021 102.66 103.38 100.02 100.15 241,136 -1.19(-1.17%)
Oct 14, 2021 99.66 103.31 99.66 101.34 198,533 +2.63(+2.66%)
Oct 13, 2021 99.15 99.95 97.23 98.71 235,209 -0.04(-0.04%)
Oct 12, 2021 99.30 101.11 98.62 98.75 267,085 +0.07(+0.07%)
Oct 11, 2021 99.48 100.43 98.29 98.68 185,169 -1.41(-1.41%)
Oct 08, 2021 98.30 100.90 98.00 100.09 229,068 +1.58(+1.60%)
Oct 07, 2021 96.22 99.12 95.27 98.51 441,968 +2.22(+2.31%)
Oct 06, 2021 95.63 97.73 95.01 96.29 193,133 +0.04(+0.04%)
Oct 05, 2021 98.18 100.32 95.86 96.25 287,486 -1.80(-1.84%)
Oct 04, 2021 101.63 101.63 96.87 98.05 357,273 -3.67(-3.61%)
Oct 01, 2021 102.57 102.94 100.17 101.72 427,601 -1.09(-1.06%)
Sep 30, 2021 104.33 104.73 102.64 102.81 303,303 -0.92(-0.89%)
Sep 29, 2021 104.56 106.02 102.68 103.73 281,168 -0.08(-0.08%)
Sep 28, 2021 105.03 106.29 102.17 103.81 505,434 -2.55(-2.40%)
Sep 27, 2021 107.06 107.26 105.72 106.36 210,532 -0.25(-0.23%)
Sep 24, 2021 108.89 109.05 106.45 106.61 189,179 -2.86(-2.61%)
Sep 23, 2021 109.16 110.08 107.61 109.47 380,815 +0.28(+0.26%)
Sep 22, 2021 107.81 109.80 107.08 109.19 316,324 +1.58(+1.47%)
Sep 21, 2021 105.75 108.62 105.29 107.61 372,662 +2.43(+2.31%)
Sep 20, 2021 104.19 105.52 104.19 105.18 321,793 -0.82(-0.77%)
Sep 17, 2021 103.64 106.22 102.52 106.00 818,570 +3.04(+2.95%)
Sep 16, 2021 103.97 103.97 101.18 102.96 491,860 -0.77(-0.74%)
Sep 15, 2021 100.54 103.84 99.20 103.73 388,438 +3.70(+3.70%)
Sep 14, 2021 99.96 101.25 98.83 100.03 271,847 +0.52(+0.52%)
Sep 13, 2021 98.70 101.76 97.46 99.51 594,765 +0.82(+0.83%)
Sep 10, 2021 94.46 98.97 93.28 98.69 445,417 +4.26(+4.51%)
Sep 09, 2021 95.21 96.56 94.10 94.43 281,023 -0.90(-0.94%)
Sep 08, 2021 95.31 96.70 93.82 95.33 278,764 -0.32(-0.33%)
Sep 07, 2021 97.35 98.48 95.08 95.65 237,613 -2.16(-2.21%)
Sep 03, 2021 98.21 99.23 97.58 97.81 413,932 -0.79(-0.80%)
Sep 02, 2021 96.69 98.62 95.25 98.60 340,246 +2.47(+2.57%)
Sep 01, 2021 93.75 96.28 93.75 96.13 796,255 +2.86(+3.07%)
Aug 31, 2021 94.42 95.19 92.37 93.27 538,594 -0.78(-0.83%)
Aug 30, 2021 94.27 95.16 93.27 94.05 471,893 +0.28(+0.30%)
Aug 27, 2021 93.24 95.97 92.60 93.77 306,939 +1.11(+1.20%)
Aug 26, 2021 94.31 94.76 92.12 92.66 272,805 -1.19(-1.27%)
Aug 25, 2021 94.86 95.17 93.00 93.85 363,454 -0.96(-1.01%)
Aug 24, 2021 96.58 96.97 93.36 94.81 246,097 -1.32(-1.37%)
Aug 23, 2021 94.71 96.78 94.71 96.13 472,602 +2.30(+2.45%)
Aug 20, 2021 91.66 94.78 91.66 93.83 297,877 +1.99(+2.17%)
Aug 19, 2021 93.06 93.65 91.69 91.84 273,076 -1.61(-1.72%)
Aug 18, 2021 94.89 95.24 93.24 93.45 238,703 -0.80(-0.85%)
Aug 17, 2021 91.93 94.42 91.19 94.25 237,159 +1.28(+1.38%)
Aug 16, 2021 93.99 93.99 92.21 92.97 253,800 -1.55(-1.64%)
Aug 13, 2021 95.22 95.43 95.22 94.52 283,151 -0.16(-0.17%)
Aug 12, 2021 95.57 95.76 93.05 94.68 266,538 -0.54(-0.57%)
Aug 11, 2021 94.48 95.31 92.63 95.22 232,596 +0.75(+0.79%)
Aug 10, 2021 94.82 94.82 92.14 94.47 377,364 -0.03(-0.03%)
Aug 09, 2021 95.16 96.50 93.91 94.50 544,136 -0.99(-1.04%)
Aug 06, 2021 89.67 95.67 88.87 95.49 751,649 +5.81(+6.48%)
Aug 05, 2021 87.51 90.58 86.69 89.68 353,756 +2.69(+3.09%)
Aug 04, 2021 85.85 87.98 85.25 86.99 361,593 +1.00(+1.16%)
Aug 03, 2021 87.32 87.34 85.76 85.99 407,687 -0.99(-1.14%)
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.