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 29, 2019 76.42 81.25 75.52 80.05 2,104,200 +4.34(+5.73%)
Mar 28, 2019 79.20 79.72 75.24 75.71 959,468 -4.17(-5.22%)
Mar 27, 2019 80.59 80.89 77.36 79.88 249,905 -1.22(-1.50%)
Mar 26, 2019 79.00 81.34 77.70 81.10 354,521 +2.81(+3.59%)
Mar 25, 2019 78.58 80.20 76.09 78.29 474,592 -0.29(-0.37%)
Mar 22, 2019 83.97 84.60 78.26 78.58 545,200 -5.89(-6.97%)
Mar 21, 2019 82.56 84.50 82.11 84.47 481,719 +1.10(+1.32%)
Mar 20, 2019 83.77 84.52 80.88 83.37 325,610 -0.63(-0.75%)
Mar 19, 2019 83.07 85.50 82.87 84.00 368,612 +1.36(+1.65%)
Mar 18, 2019 85.99 86.66 81.85 82.64 571,713 -3.10(-3.62%)
Mar 15, 2019 85.55 87.92 85.01 85.74 888,900 +0.80(+0.94%)
Mar 14, 2019 85.14 86.89 84.85 84.94 491,446 -0.31(-0.36%)
Mar 13, 2019 83.88 85.87 82.84 85.25 495,439 +1.47(+1.75%)
Mar 12, 2019 84.06 85.15 83.51 83.78 383,228 -0.38(-0.45%)
Mar 11, 2019 81.45 84.46 81.14 84.16 401,268 +2.91(+3.58%)
Mar 08, 2019 78.73 81.37 78.46 81.25 304,900 +1.42(+1.78%)
Mar 07, 2019 78.56 80.29 76.99 79.83 367,538 +1.24(+1.58%)
Mar 06, 2019 83.94 83.94 78.55 78.59 479,827 -5.24(-6.25%)
Mar 05, 2019 84.69 86.14 83.56 83.83 448,991 -1.08(-1.27%)
Mar 04, 2019 88.00 89.00 82.34 84.91 530,892 -1.69(-1.95%)
Mar 01, 2019 82.84 87.36 81.90 86.60 1,157,700 +4.41(+5.37%)
Feb 28, 2019 78.75 83.30 77.53 82.19 495,925 +3.48(+4.42%)
Feb 27, 2019 75.93 79.39 75.79 78.71 347,580 +2.29(+3.00%)
Feb 26, 2019 75.50 79.07 74.22 76.42 453,461 -1.21(-1.56%)
Feb 25, 2019 75.49 78.68 75.23 77.63 502,545 +3.35(+4.51%)
Feb 22, 2019 73.95 74.98 72.79 74.28 341,000 +0.58(+0.79%)
Feb 21, 2019 76.69 76.69 72.65 73.70 270,475 -3.50(-4.53%)
Feb 20, 2019 75.81 77.53 74.61 77.20 365,640 +1.94(+2.58%)
Feb 19, 2019 76.32 76.45 74.77 75.26 233,176 -0.83(-1.09%)
Feb 15, 2019 75.00 76.74 74.64 76.09 336,700 +1.45(+1.94%)
Feb 14, 2019 74.04 75.44 73.92 74.64 153,100 +0.30(+0.40%)
Feb 13, 2019 75.00 75.81 74.28 74.34 199,954 -0.13(-0.17%)
Feb 12, 2019 72.70 74.56 72.70 74.47 189,563 +1.94(+2.67%)
Feb 11, 2019 73.18 74.19 72.25 72.53 244,301 -0.61(-0.83%)
Feb 08, 2019 72.97 73.31 71.72 73.14 170,600 -0.05(-0.07%)
Feb 07, 2019 72.62 73.84 72.50 73.19 329,659 +0.20(+0.27%)
Feb 06, 2019 73.50 74.75 72.05 72.99 317,648 +0.80(+1.11%)
Feb 05, 2019 73.47 74.88 72.08 72.19 283,081 -0.86(-1.18%)
Feb 04, 2019 74.13 76.23 72.91 73.05 254,155 -0.68(-0.92%)
Feb 01, 2019 72.79 75.21 72.07 73.73 386,400 +1.64(+2.27%)
Jan 31, 2019 71.22 73.22 69.30 72.09 569,660 +1.19(+1.68%)
Jan 30, 2019 70.00 71.02 69.02 70.90 210,116 +1.35(+1.94%)
Jan 29, 2019 69.47 70.21 68.61 69.55 206,278 +0.15(+0.22%)
Jan 28, 2019 68.86 69.99 68.09 69.40 307,486 +0.08(+0.12%)
Jan 25, 2019 67.11 69.33 66.58 69.32 226,000 +2.22(+3.31%)
Jan 24, 2019 66.85 67.97 66.00 67.10 222,546 +0.33(+0.49%)
Jan 23, 2019 67.02 68.59 65.40 66.77 428,977 +0.11(+0.17%)
Jan 22, 2019 69.57 70.03 66.48 66.66 342,913 -3.36(-4.80%)
Jan 18, 2019 67.47 70.06 67.03 70.02 320,600 +2.78(+4.13%)
Jan 17, 2019 67.17 68.80 65.81 67.24 235,235 -0.59(-0.87%)
Jan 16, 2019 66.45 68.66 66.45 67.83 291,119 +1.68(+2.54%)
Jan 15, 2019 64.87 66.57 62.82 66.15 255,020 +1.55(+2.40%)
Jan 14, 2019 63.78 65.78 62.83 64.60 421,509 +0.17(+0.26%)
Jan 11, 2019 64.15 65.32 62.98 64.43 254,300 +0.16(+0.25%)
Jan 10, 2019 61.18 64.35 59.73 64.27 280,968 +2.64(+4.28%)
Jan 09, 2019 62.73 63.76 61.27 61.63 545,429 -0.89(-1.42%)
Jan 08, 2019 62.00 63.51 59.43 62.52 649,826 +1.48(+2.42%)
Jan 07, 2019 59.00 63.28 59.00 61.04 967,287 +7.56(+14.14%)
Jan 04, 2019 49.76 53.62 49.01 53.48 256,900 +4.78(+9.82%)
Jan 03, 2019 51.21 51.50 48.28 48.70 286,987 -2.48(-4.85%)
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.