Blueprint Medicines Corp (NQ: BPMC )

106.61 USD -2.86 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 108.89 109.04 106.45 106.61 189,179 -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 96.79 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 90.57 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%)
Aug 02, 2021 87.24 89.40 86.32 86.98 768,531 -0.89(-1.01%)
Jul 30, 2021 84.83 88.10 84.83 87.87 394,291 +3.13(+3.69%)
Jul 29, 2021 82.01 86.11 80.62 84.74 515,828 +1.83(+2.21%)
Jul 28, 2021 82.51 83.38 80.55 82.91 460,622 +1.21(+1.48%)
Jul 27, 2021 81.83 82.30 79.07 81.70 443,517 -0.23(-0.28%)
Jul 26, 2021 83.86 85.32 81.65 81.93 498,516 -2.62(-3.10%)
Jul 23, 2021 85.15 85.25 84.01 84.55 422,362 -0.85(-1.00%)
Jul 22, 2021 84.88 86.34 84.01 85.40 320,153 -0.20(-0.23%)
Jul 21, 2021 85.29 86.00 83.46 85.60 490,707 -0.37(-0.43%)
Jul 20, 2021 84.05 86.18 83.78 85.97 1,079,149 +1.27(+1.50%)
Jul 19, 2021 82.64 84.76 81.50 84.70 748,564 +1.75(+2.11%)
Jul 16, 2021 81.73 83.42 81.32 82.95 376,982 +1.67(+2.05%)
Jul 15, 2021 80.70 81.53 79.54 81.28 286,417 +0.30(+0.37%)
Jul 14, 2021 83.08 83.08 80.88 80.98 312,535 -1.68(-2.03%)
Jul 13, 2021 82.99 83.70 82.10 82.66 358,016 -0.98(-1.17%)
Jul 12, 2021 85.79 85.83 83.56 83.64 267,786 -2.33(-2.71%)
Jul 09, 2021 85.87 86.93 85.17 85.97 190,457 +0.59(+0.69%)
Jul 08, 2021 83.15 85.82 83.15 85.38 337,507 +0.27(+0.32%)
Jul 07, 2021 85.60 86.46 84.00 85.11 511,500 -0.70(-0.82%)
Jul 06, 2021 86.38 86.58 85.25 85.81 446,253 -0.22(-0.26%)
Jul 02, 2021 87.85 88.05 85.60 86.03 743,547 -1.63(-1.86%)
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.