Skip to main content

Blueprint Medicines Corp (NQ: BPMC )

94.21 -0.58 (-0.61%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 55.82 55.83 53.88 54.70 611,184 -1.53(-2.72%)
May 05, 2023 59.29 59.34 55.82 56.23 890,219 -2.18(-3.73%)
May 04, 2023 51.09 60.00 51.09 58.41 1,396,228 +6.53(+12.59%)
May 03, 2023 50.43 52.98 50.03 51.88 612,582 +1.99(+3.99%)
May 02, 2023 51.56 51.70 49.81 49.89 623,312 -1.61(-3.13%)
May 01, 2023 51.28 52.80 51.05 51.50 663,209 +0.45(+0.88%)
Apr 28, 2023 48.33 51.14 47.41 51.05 520,129 +2.43(+5.00%)
Apr 27, 2023 49.21 49.30 48.21 48.62 492,230 -0.40(-0.82%)
Apr 26, 2023 48.99 49.24 47.89 49.02 399,937 +0.17(+0.35%)
Apr 25, 2023 47.56 48.94 47.51 48.85 464,660 +0.80(+1.66%)
Apr 24, 2023 48.82 49.05 47.66 48.05 372,652 -1.00(-2.04%)
Apr 21, 2023 48.35 49.53 47.86 49.05 360,147 +0.89(+1.85%)
Apr 20, 2023 47.80 48.64 47.37 48.16 316,791 -0.30(-0.62%)
Apr 19, 2023 48.57 49.80 48.33 48.46 485,015 -0.50(-1.02%)
Apr 18, 2023 48.62 48.99 47.38 48.96 579,125 +0.63(+1.30%)
Apr 17, 2023 47.36 48.97 46.99 48.33 563,536 +1.47(+3.14%)
Apr 14, 2023 46.82 47.38 45.97 46.86 389,706 -0.09(-0.19%)
Apr 13, 2023 44.00 47.49 43.81 46.95 498,366 +3.15(+7.19%)
Apr 12, 2023 44.86 45.23 43.49 43.80 274,301 -0.39(-0.88%)
Apr 11, 2023 42.38 44.47 42.26 44.19 423,225 +1.81(+4.27%)
Apr 10, 2023 43.54 43.54 41.75 42.38 356,260 -1.45(-3.31%)
Apr 06, 2023 42.57 43.97 41.78 43.83 382,366 +1.44(+3.40%)
Apr 05, 2023 42.10 42.85 41.54 42.39 719,713 +0.19(+0.45%)
Apr 04, 2023 44.62 44.62 41.59 42.20 790,597 -2.32(-5.21%)
Apr 03, 2023 44.75 45.96 44.23 44.52 415,231 -0.47(-1.04%)
Mar 31, 2023 44.66 45.74 44.32 44.99 470,742 +0.70(+1.58%)
Mar 30, 2023 45.56 45.98 43.80 44.29 429,110 -0.68(-1.51%)
Mar 29, 2023 42.92 45.30 42.47 44.97 573,220 +2.40(+5.64%)
Mar 28, 2023 43.15 43.67 42.40 42.57 367,440 -0.75(-1.73%)
Mar 27, 2023 43.61 44.99 43.19 43.32 406,623 -0.16(-0.37%)
Mar 24, 2023 43.18 43.75 42.33 43.48 494,363 -0.13(-0.30%)
Mar 23, 2023 44.00 45.38 42.77 43.61 601,554 +0.09(+0.21%)
Mar 22, 2023 45.37 45.96 43.42 43.52 478,011 -2.00(-4.39%)
Mar 21, 2023 46.19 46.63 45.18 45.52 446,768 +0.21(+0.46%)
Mar 20, 2023 44.88 45.58 44.08 45.31 362,548 +0.22(+0.49%)
Mar 17, 2023 44.76 45.63 44.00 45.09 999,167 +0.10(+0.22%)
Mar 16, 2023 45.05 45.92 44.01 44.99 627,807 -0.17(-0.38%)
Mar 15, 2023 45.78 46.90 44.75 45.16 491,087 -1.20(-2.59%)
Mar 14, 2023 44.83 46.63 44.27 46.36 841,486 +2.54(+5.80%)
Mar 13, 2023 41.56 44.56 41.56 43.82 582,816 +1.82(+4.33%)
Mar 10, 2023 43.21 43.21 40.48 42.00 729,648 -1.16(-2.69%)
Mar 09, 2023 43.89 44.41 42.60 43.16 514,082 -0.74(-1.69%)
Mar 08, 2023 44.42 44.64 43.30 43.90 366,826 -0.53(-1.19%)
Mar 07, 2023 43.22 44.79 42.51 44.43 458,049 +1.01(+2.33%)
Mar 06, 2023 45.72 46.65 43.06 43.42 1,264,475 -4.03(-8.49%)
Mar 03, 2023 43.68 48.95 43.68 47.45 1,465,314 +4.24(+9.81%)
Mar 02, 2023 42.83 43.56 42.25 43.21 520,654 +0.06(+0.14%)
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.