Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

114.97 +1.51 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 114.50 116.00 112.22 114.97 526,485 +1.51(+1.33%)
Jul 18, 2024 113.47 115.45 109.50 113.46 886,019 -0.90(-0.79%)
Jul 17, 2024 115.92 118.71 113.81 114.36 1,117,145 -6.14(-5.10%)
Jul 16, 2024 120.00 121.90 119.02 120.50 709,215 +0.97(+0.81%)
Jul 15, 2024 118.17 120.42 117.42 119.53 491,584 +1.75(+1.49%)
Jul 12, 2024 119.82 120.32 116.08 117.78 618,533 -0.01(-0.01%)
Jul 11, 2024 117.77 119.25 116.02 117.79 512,517 +1.84(+1.59%)
Jul 10, 2024 115.75 116.14 113.31 115.95 399,418 +0.70(+0.61%)
Jul 09, 2024 115.27 116.81 113.50 115.25 612,815 -1.07(-0.92%)
Jul 08, 2024 112.73 119.30 112.69 116.32 1,073,560 +4.62(+4.14%)
Jul 05, 2024 108.47 111.99 108.33 111.70 343,463 +2.67(+2.45%)
Jul 03, 2024 110.43 111.89 108.82 109.03 287,319 -1.33(-1.21%)
Jul 02, 2024 108.93 110.46 107.46 110.36 487,091 +1.18(+1.08%)
Jul 01, 2024 107.68 110.00 107.08 109.18 678,910 +1.40(+1.30%)
Jun 28, 2024 109.40 111.42 105.52 107.78 1,332,561 -0.74(-0.68%)
Jun 27, 2024 105.02 108.92 103.02 108.52 690,488 +4.60(+4.43%)
Jun 26, 2024 106.08 106.50 103.59 103.92 632,991 -2.63(-2.47%)
Jun 25, 2024 105.76 110.57 104.72 106.55 661,146 +0.45(+0.42%)
Jun 24, 2024 104.30 106.76 101.78 106.10 748,094 +1.87(+1.79%)
Jun 21, 2024 106.03 106.51 102.37 104.23 1,076,941 -0.98(-0.93%)
Jun 20, 2024 105.81 107.20 103.15 105.21 430,314 -1.50(-1.41%)
Jun 18, 2024 103.85 107.12 102.55 106.71 572,080 +2.84(+2.73%)
Jun 17, 2024 105.04 107.60 102.87 103.87 758,368 -1.68(-1.59%)
Jun 14, 2024 104.44 106.86 103.49 105.55 464,284 -0.84(-0.79%)
Jun 13, 2024 106.14 108.11 105.74 106.39 309,394 +0.25(+0.24%)
Jun 12, 2024 107.54 108.78 104.46 106.14 666,879 +0.75(+0.71%)
Jun 11, 2024 103.13 105.95 101.73 105.39 539,850 +1.36(+1.31%)
Jun 10, 2024 102.40 104.41 100.67 104.03 726,690 +0.69(+0.67%)
Jun 07, 2024 103.80 106.28 101.24 103.34 274,107 -1.08(-1.03%)
Jun 06, 2024 105.16 105.64 103.64 104.42 377,900 -1.40(-1.32%)
Jun 05, 2024 102.04 106.52 100.81 105.82 463,123 +3.93(+3.86%)
Jun 04, 2024 104.91 105.38 101.62 101.89 431,203 -2.95(-2.81%)
Jun 03, 2024 106.43 109.37 101.87 104.84 595,236 -0.72(-0.68%)
May 31, 2024 107.83 108.53 104.30 105.56 632,110 -0.80(-0.75%)
May 30, 2024 101.82 106.72 101.09 106.36 640,414 +5.79(+5.76%)
May 29, 2024 100.88 101.75 99.16 100.57 378,257 -1.79(-1.75%)
May 28, 2024 103.88 104.05 100.79 102.36 756,819 -0.45(-0.44%)
May 24, 2024 102.75 106.02 102.31 102.81 401,436 +0.42(+0.41%)
May 23, 2024 103.49 105.38 101.21 102.39 551,246 -0.32(-0.31%)
May 22, 2024 103.07 104.15 101.42 102.71 385,996 -0.92(-0.89%)
May 21, 2024 103.48 104.78 101.48 103.63 423,398 -0.63(-0.60%)
May 20, 2024 104.87 105.64 103.69 104.26 468,869 -0.70(-0.67%)
May 17, 2024 107.00 107.17 103.23 104.96 415,572 -1.68(-1.58%)
May 16, 2024 106.66 107.69 105.81 106.64 411,483 -0.15(-0.14%)
May 15, 2024 107.88 108.75 106.09 106.79 758,089 +1.33(+1.26%)
May 14, 2024 109.53 111.02 105.27 105.46 582,058 -2.59(-2.40%)
May 13, 2024 109.16 109.47 106.01 108.05 383,987 +1.35(+1.27%)
May 10, 2024 108.71 109.02 106.01 106.70 406,715 -1.64(-1.51%)
May 09, 2024 109.00 109.87 108.00 108.34 553,293 -0.44(-0.40%)
May 08, 2024 107.50 109.14 106.48 108.78 478,484 +0.23(+0.21%)
May 07, 2024 105.99 109.41 103.31 108.55 755,179 +2.30(+2.16%)
May 06, 2024 107.93 108.50 105.48 106.25 803,183 -0.94(-0.88%)
May 03, 2024 109.82 110.93 106.07 107.19 1,004,153 +0.19(+0.18%)
May 02, 2024 103.88 110.16 100.91 107.00 2,003,966 +12.14(+12.80%)
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.