Skip to main content

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 (%)
Mar 31, 2020 58.04 59.88 55.50 58.48 643,214 +0.51(+0.88%)
Mar 30, 2020 59.55 59.55 56.56 57.97 825,246 -0.14(-0.24%)
Mar 27, 2020 59.30 60.81 56.95 58.11 843,300 -3.12(-5.10%)
Mar 26, 2020 56.94 61.23 56.94 61.23 522,818 +3.55(+6.15%)
Mar 25, 2020 57.92 61.37 56.25 57.68 748,543 -1.27(-2.15%)
Mar 24, 2020 54.05 59.00 52.86 58.95 703,100 +7.63(+14.87%)
Mar 23, 2020 53.58 56.14 49.70 51.32 1,139,207 -2.15(-4.02%)
Mar 20, 2020 60.26 60.48 53.27 53.47 1,228,400 -4.87(-8.35%)
Mar 19, 2020 54.00 59.29 53.38 58.34 884,197 +4.34(+8.04%)
Mar 18, 2020 55.00 57.44 50.52 54.00 1,320,197 -3.77(-6.53%)
Mar 17, 2020 52.86 60.60 50.48 57.77 1,472,924 +9.66(+20.08%)
Mar 16, 2020 46.00 59.71 43.29 48.11 3,117,972 -1.93(-3.86%)
Mar 13, 2020 51.46 51.46 45.57 50.04 783,200 +1.40(+2.88%)
Mar 12, 2020 48.41 51.75 46.82 48.64 1,306,385 -3.78(-7.21%)
Mar 11, 2020 56.24 56.91 51.88 52.42 592,614 -5.39(-9.32%)
Mar 10, 2020 56.68 57.84 52.52 57.81 863,469 +3.06(+5.59%)
Mar 09, 2020 51.88 56.79 51.88 54.75 852,829 -2.60(-4.53%)
Mar 06, 2020 56.07 58.12 56.04 57.35 476,000 -1.05(-1.80%)
Mar 05, 2020 58.49 60.82 57.07 58.40 571,800 -2.06(-3.41%)
Mar 04, 2020 58.90 60.90 57.02 60.46 830,554 +3.00(+5.22%)
Mar 03, 2020 56.67 58.43 55.58 57.46 829,845 +0.37(+0.65%)
Mar 02, 2020 54.77 57.41 53.30 57.09 777,710 +2.96(+5.47%)
Feb 28, 2020 52.65 55.57 51.68 54.13 1,226,300 -0.25(-0.46%)
Feb 27, 2020 56.49 57.83 54.32 54.38 653,604 -3.18(-5.52%)
Feb 26, 2020 59.75 60.01 57.17 57.56 565,732 -1.70(-2.87%)
Feb 25, 2020 62.50 63.36 58.56 59.26 825,714 -2.71(-4.37%)
Feb 24, 2020 65.22 65.94 61.79 61.97 575,792 -5.66(-8.37%)
Feb 21, 2020 67.98 68.15 64.86 67.63 729,400 -0.34(-0.50%)
Feb 20, 2020 66.14 68.04 65.93 67.97 859,138 +2.05(+3.11%)
Feb 19, 2020 66.71 67.02 65.55 65.92 405,160 -0.19(-0.29%)
Feb 18, 2020 66.65 67.66 65.71 66.11 540,884 -0.87(-1.30%)
Feb 14, 2020 63.47 67.24 63.20 66.98 568,700 +3.17(+4.97%)
Feb 13, 2020 64.52 66.22 63.45 63.81 740,260 -0.93(-1.44%)
Feb 12, 2020 63.66 65.15 62.99 64.74 582,913 +1.68(+2.66%)
Feb 11, 2020 62.07 63.67 61.78 63.06 802,632 +1.32(+2.14%)
Feb 10, 2020 61.19 62.19 60.60 61.74 759,142 +0.24(+0.39%)
Feb 07, 2020 61.24 62.37 60.60 61.50 964,500 -0.31(-0.50%)
Feb 06, 2020 66.32 66.32 61.45 61.81 1,767,767 -3.52(-5.39%)
Feb 05, 2020 63.95 66.25 63.95 65.33 924,222 +1.39(+2.17%)
Feb 04, 2020 63.48 64.63 62.79 63.94 900,028 +1.27(+2.03%)
Feb 03, 2020 63.75 64.07 62.40 62.67 699,651 -0.78(-1.23%)
Jan 31, 2020 64.15 64.22 62.41 63.45 851,400 -0.78(-1.21%)
Jan 30, 2020 65.26 65.82 62.86 64.23 643,499 -1.89(-2.86%)
Jan 29, 2020 65.73 67.38 65.17 66.12 581,149 +1.01(+1.55%)
Jan 28, 2020 65.68 66.41 64.79 65.11 751,829 -0.30(-0.46%)
Jan 27, 2020 64.38 66.05 63.05 65.41 1,309,222 -0.17(-0.26%)
Jan 24, 2020 68.10 68.10 64.30 65.58 1,864,100 -1.61(-2.40%)
Jan 23, 2020 67.50 68.40 65.10 67.19 3,588,880 -2.63(-3.77%)
Jan 22, 2020 77.75 78.29 69.01 69.82 1,877,893 -9.92(-12.44%)
Jan 21, 2020 81.00 81.47 79.62 79.74 729,499 -1.36(-1.68%)
Jan 17, 2020 81.00 81.50 79.66 81.10 363,600 +0.14(+0.17%)
Jan 16, 2020 80.91 81.30 79.39 80.96 461,829 +0.70(+0.87%)
Jan 15, 2020 77.09 81.30 77.00 80.26 660,028 +3.49(+4.55%)
Jan 14, 2020 75.03 79.44 74.16 76.77 1,045,873 +1.13(+1.49%)
Jan 13, 2020 82.36 83.05 74.09 75.64 1,718,450 -6.58(-8.00%)
Jan 10, 2020 83.00 87.43 80.94 82.22 899,400 +1.40(+1.73%)
Jan 09, 2020 81.74 84.90 79.37 80.82 1,158,456 +0.52(+0.65%)
Jan 08, 2020 80.28 82.89 79.89 80.30 717,623 -0.16(-0.20%)
Jan 07, 2020 80.59 81.46 79.75 80.46 274,022 -0.78(-0.96%)
Jan 06, 2020 80.04 81.30 79.17 81.24 409,024 +0.45(+0.56%)
Jan 03, 2020 80.42 82.58 80.00 80.79 367,300 -1.40(-1.70%)
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.