Blueprint Medicines Corp (NQ: BPMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	95.00	95.98	93.50	94.86	659,240	+0.07(+0.07%)
Mar 27, 2024	90.08	94.91	89.12	94.79	796,359	+5.12(+5.71%)
Mar 26, 2024	89.53	92.55	88.25	89.67	544,645	+1.45(+1.64%)
Mar 25, 2024	87.59	89.58	86.76	88.22	337,034	+1.18(+1.36%)
Mar 22, 2024	89.91	91.06	87.03	87.04	709,076	-3.01(-3.34%)
Mar 21, 2024	89.13	91.81	89.13	90.05	976,856	+1.79(+2.03%)
Mar 20, 2024	87.12	89.53	84.81	88.26	1,277,060	+0.29(+0.33%)
Mar 19, 2024	86.08	89.45	84.90	87.97	1,574,890	+1.15(+1.32%)
Mar 18, 2024	90.86	91.67	86.10	86.82	996,788	-3.68(-4.07%)
Mar 15, 2024	87.28	90.75	86.58	90.50	1,189,043	+2.79(+3.18%)
Mar 14, 2024	90.00	90.81	86.36	87.71	537,584	-2.89(-3.19%)
Mar 13, 2024	90.43	92.25	89.40	90.60	537,302	+0.90(+1.00%)
Mar 12, 2024	89.14	90.44	87.04	89.70	611,400	+0.23(+0.26%)
Mar 11, 2024	92.12	92.82	88.67	89.47	530,842	-2.83(-3.07%)
Mar 08, 2024	92.18	94.72	91.93	92.30	673,403	+0.26(+0.28%)
Mar 07, 2024	90.37	92.75	89.73	92.04	1,469,696	+1.66(+1.84%)
Mar 06, 2024	89.00	91.78	88.92	90.38	785,259	+0.71(+0.79%)
Mar 05, 2024	89.41	90.84	88.55	89.67	601,940	-1.13(-1.24%)
Mar 04, 2024	95.26	96.30	90.39	90.80	625,025	-4.32(-4.54%)
Mar 01, 2024	93.81	98.06	93.72	95.12	791,172	+1.60(+1.71%)
Feb 29, 2024	98.82	98.82	92.95	93.52	733,942	-1.93(-2.02%)
Feb 28, 2024	98.15	101.00	95.27	95.45	987,737	-4.34(-4.35%)
Feb 27, 2024	95.00	99.87	95.00	99.79	1,726,430	+4.74(+4.99%)
Feb 26, 2024	89.89	95.57	89.14	95.05	1,290,556	+5.56(+6.21%)
Feb 23, 2024	86.69	91.19	86.61	89.49	1,033,435	+3.49(+4.06%)
Feb 22, 2024	87.00	88.92	80.42	86.00	1,742,410	-1.26(-1.44%)
Feb 21, 2024	90.07	92.50	86.47	87.26	1,087,398	-3.99(-4.37%)
Feb 20, 2024	88.98	92.88	88.98	91.25	1,096,804	+0.99(+1.10%)
Feb 16, 2024	90.41	94.47	88.82	90.26	1,132,139	+2.69(+3.07%)
Feb 15, 2024	77.57	89.25	77.57	87.57	1,643,837	+10.77(+14.02%)
Feb 14, 2024	72.25	77.37	72.24	76.80	857,621	+3.63(+4.96%)
Feb 13, 2024	74.15	75.71	72.46	73.17	881,005	-4.37(-5.64%)
Feb 12, 2024	77.22	78.80	76.63	77.54	644,113	+1.00(+1.31%)
Feb 09, 2024	75.36	77.34	74.33	76.54	546,455	+2.38(+3.21%)
Feb 08, 2024	74.32	75.93	72.73	74.16	899,661	-0.04(-0.05%)
Feb 07, 2024	77.38	77.38	73.69	74.20	1,451,848	-2.97(-3.85%)
Feb 06, 2024	76.41	77.58	75.35	77.17	693,418	+0.51(+0.67%)
Feb 05, 2024	78.14	78.91	76.14	76.66	581,826	-2.92(-3.67%)
Feb 02, 2024	78.61	79.81	77.70	79.58	365,993	-0.30(-0.38%)
Feb 01, 2024	79.33	80.90	78.48	79.88	405,525	+0.35(+0.44%)
Jan 31, 2024	83.28	83.28	75.20	79.53	964,103	-3.99(-4.78%)
Jan 30, 2024	84.59	87.05	81.31	83.52	400,826	-1.53(-1.80%)
Jan 29, 2024	81.64	86.60	80.96	85.05	996,412	+3.49(+4.28%)
Jan 26, 2024	82.49	82.95	80.98	81.56	257,403	-0.13(-0.16%)
Jan 25, 2024	83.23	83.57	80.50	81.69	459,402	-0.19(-0.23%)
Jan 24, 2024	84.26	84.26	81.45	81.88	377,489	-1.22(-1.47%)
Jan 23, 2024	83.76	83.92	80.17	83.10	387,935	+0.08(+0.10%)
Jan 22, 2024	81.88	83.59	81.86	83.02	432,626	+1.97(+2.43%)
Jan 19, 2024	80.05	81.68	78.79	81.05	514,774	+1.37(+1.72%)
Jan 18, 2024	79.46	80.39	78.02	79.68	397,156	+0.30(+0.38%)
Jan 17, 2024	79.28	80.69	78.19	79.38	535,404	-1.14(-1.42%)
Jan 16, 2024	81.46	81.72	79.82	80.52	563,764	-2.41(-2.91%)
Jan 12, 2024	82.92	84.26	81.25	82.93	370,013	+0.98(+1.20%)
Jan 11, 2024	82.18	83.38	81.18	81.95	715,002	-1.24(-1.49%)
Jan 10, 2024	84.04	85.70	82.98	83.19	621,775	+0.21(+0.25%)
Jan 09, 2024	84.63	85.14	82.00	82.98	893,015	-2.33(-2.73%)
Jan 08, 2024	81.52	86.01	76.50	85.31	1,050,117	+2.34(+2.82%)
Jan 05, 2024	84.42	84.70	81.97	82.97	1,158,764	-2.24(-2.63%)
Jan 04, 2024	89.00	89.00	83.94	85.21	1,139,755	-3.53(-3.98%)
Jan 03, 2024	90.46	90.68	87.91	88.74	748,034	-2.33(-2.56%)
Jan 02, 2024	90.54	93.06	89.64	91.07	554,640	-1.17(-1.27%)
Dec 29, 2023	91.06	92.89	89.86	92.24	1,049,705	+0.89(+0.97%)
Dec 28, 2023	92.52	94.00	90.91	91.35	798,521	-1.49(-1.60%)
Dec 27, 2023	90.90	92.92	90.01	92.84	479,482	+2.03(+2.24%)
Dec 26, 2023	90.00	91.50	88.32	90.81	805,502	+1.98(+2.23%)
Dec 22, 2023	87.80	90.50	87.68	88.83	1,051,595	+2.90(+3.37%)
Dec 21, 2023	85.91	87.06	84.87	85.93	706,301	+1.81(+2.15%)
Dec 20, 2023	88.01	88.13	84.01	84.12	974,087	-3.84(-4.37%)
Dec 19, 2023	88.85	88.86	86.22	87.96	1,240,248	+0.35(+0.40%)
Dec 18, 2023	87.03	88.50	86.09	87.61	846,849	-0.32(-0.36%)
Dec 15, 2023	84.35	88.03	83.68	87.93	2,010,658	+4.11(+4.90%)
Dec 14, 2023	85.00	85.74	82.70	83.82	1,558,232	-1.35(-1.59%)
Dec 13, 2023	84.79	86.00	82.63	85.17	1,395,006	+0.17(+0.20%)
Dec 12, 2023	81.00	85.31	80.91	85.00	1,255,889	+4.01(+4.95%)
Dec 11, 2023	75.24	82.67	75.00	80.99	2,114,866	+7.01(+9.48%)
Dec 08, 2023	73.08	74.44	71.97	73.98	1,057,990	+0.20(+0.27%)
Dec 07, 2023	72.94	75.08	72.23	73.78	744,606	+1.36(+1.88%)
Dec 06, 2023	73.95	73.95	70.89	72.42	777,743	-0.89(-1.21%)
Dec 05, 2023	72.02	73.99	71.99	73.31	722,296	+0.59(+0.81%)
Dec 04, 2023	71.55	74.00	70.39	72.72	647,128	+0.67(+0.93%)
Dec 01, 2023	69.40	72.14	68.28	72.05	815,502	+2.41(+3.46%)
Nov 30, 2023	69.16	71.50	68.89	69.64	942,638	+1.16(+1.69%)
Nov 29, 2023	68.71	69.98	67.88	68.48	485,904	+0.11(+0.16%)
Nov 28, 2023	68.82	69.50	67.00	68.37	605,913	-0.75(-1.09%)
Nov 27, 2023	68.52	69.17	67.04	69.12	848,765	+0.67(+0.98%)
Nov 24, 2023	66.99	68.52	66.61	68.45	284,752	+1.44(+2.15%)
Nov 22, 2023	67.00	67.50	65.68	67.01	419,997	+0.71(+1.07%)
Nov 21, 2023	65.22	66.98	64.80	66.30	509,460	+0.42(+0.64%)
Nov 20, 2023	63.69	66.00	63.50	65.88	677,100	+2.22(+3.49%)
Nov 17, 2023	63.07	64.96	63.07	63.66	894,172	+1.04(+1.66%)
Nov 16, 2023	63.75	64.57	62.55	62.62	869,093	-1.05(-1.65%)
Nov 15, 2023	64.13	65.56	63.63	63.67	568,696	-1.06(-1.64%)
Nov 14, 2023	61.49	64.91	61.10	64.73	1,055,127	+5.87(+9.97%)
Nov 13, 2023	58.29	59.33	56.74	58.86	350,575	+0.01(+0.02%)
Nov 10, 2023	57.91	59.45	56.91	58.85	917,680	+1.60(+2.79%)
Nov 09, 2023	59.56	59.94	56.83	57.25	630,264	-2.01(-3.39%)
Nov 08, 2023	60.43	61.24	59.18	59.26	466,464	-1.36(-2.24%)
Nov 07, 2023	59.41	60.82	58.75	60.62	577,973	+1.89(+3.22%)
Nov 06, 2023	59.78	60.69	58.27	58.73	779,576	-1.04(-1.74%)
Nov 03, 2023	60.16	61.10	58.90	59.77	1,181,605	+0.37(+0.62%)
Nov 02, 2023	61.00	61.06	57.54	59.40	669,040	-0.50(-0.83%)
Nov 01, 2023	58.46	60.08	58.09	59.90	804,835	+1.04(+1.77%)
Oct 31, 2023	54.07	59.35	53.73	58.86	1,435,718	+4.52(+8.32%)
Oct 30, 2023	55.53	57.63	54.00	54.34	891,106	-0.47(-0.86%)
Oct 27, 2023	56.92	57.48	53.13	54.81	1,272,235	-0.41(-0.74%)
Oct 26, 2023	48.48	57.34	47.66	55.22	3,758,845	+11.26(+25.61%)
Oct 25, 2023	45.42	46.35	43.89	43.96	840,190	-2.27(-4.91%)
Oct 24, 2023	44.65	46.40	44.06	46.23	902,454	+2.08(+4.71%)
Oct 23, 2023	45.73	46.35	44.10	44.15	1,030,825	-2.07(-4.48%)
Oct 20, 2023	46.12	48.20	45.71	46.22	616,048	+0.16(+0.35%)
Oct 19, 2023	48.21	48.55	46.02	46.06	694,340	-2.56(-5.27%)
Oct 18, 2023	50.39	51.17	48.04	48.62	596,581	-2.05(-4.05%)
Oct 17, 2023	48.37	51.05	48.37	50.67	871,812	+2.26(+4.67%)
Oct 16, 2023	48.86	49.51	47.69	48.41	413,192	-0.52(-1.06%)
Oct 13, 2023	49.06	49.61	48.00	48.93	572,330	+0.52(+1.07%)
Oct 12, 2023	50.13	50.16	48.00	48.41	545,797	-1.94(-3.85%)
Oct 11, 2023	50.59	51.44	49.98	50.35	214,415	-0.01(-0.02%)
Oct 10, 2023	50.52	51.98	49.93	50.36	355,112	-0.13(-0.26%)
Oct 09, 2023	48.78	50.79	48.26	50.49	591,629	+0.98(+1.98%)
Oct 06, 2023	48.93	49.76	47.97	49.51	319,670	+0.16(+0.32%)
Oct 05, 2023	46.07	49.77	45.97	49.35	592,941	+3.11(+6.73%)
Oct 04, 2023	48.06	48.07	45.96	46.24	364,036	-2.29(-4.72%)
Oct 03, 2023	48.57	49.51	48.33	48.53	434,107	-0.33(-0.68%)
Oct 02, 2023	50.00	50.00	47.84	48.86	406,979	-1.36(-2.71%)
Sep 29, 2023	51.48	52.02	49.89	50.22	730,247	-0.85(-1.66%)
Sep 28, 2023	49.68	51.12	49.41	51.07	475,907	+1.14(+2.28%)
Sep 27, 2023	50.21	50.54	48.26	49.93	443,439	+0.00(+0.00%)
Sep 26, 2023	49.49	50.85	48.84	49.93	332,942	+0.60(+1.22%)
Sep 25, 2023	49.35	49.48	49.02	49.33	412,273	-0.19(-0.38%)
Sep 22, 2023	49.35	50.19	48.59	49.52	351,620	+0.15(+0.30%)
Sep 21, 2023	49.81	50.33	48.94	49.37	489,742	-1.20(-2.37%)
Sep 20, 2023	51.36	51.84	50.37	50.57	334,460	-0.76(-1.48%)
Sep 19, 2023	52.18	52.18	50.85	51.33	330,521	-0.86(-1.65%)
Sep 18, 2023	50.40	52.90	49.89	52.19	652,785	+1.57(+3.10%)
Sep 15, 2023	51.31	51.59	50.52	50.62	820,031	-0.75(-1.46%)
Sep 14, 2023	52.19	52.84	51.28	51.37	307,936	-0.56(-1.08%)
Sep 13, 2023	53.31	53.41	51.57	51.93	346,742	-0.88(-1.67%)
Sep 12, 2023	53.39	54.36	52.74	52.81	350,581	-0.74(-1.38%)
Sep 11, 2023	53.68	54.98	53.35	53.55	535,853	+0.16(+0.30%)
Sep 08, 2023	51.01	54.89	50.84	53.39	629,913	+2.74(+5.41%)
Sep 07, 2023	49.46	50.98	49.45	50.65	416,279	+0.60(+1.20%)
Sep 06, 2023	50.01	50.17	49.39	50.05	284,179	+0.36(+0.72%)
Sep 05, 2023	50.26	50.94	48.72	49.69	568,081	-0.95(-1.88%)
Sep 01, 2023	50.14	50.86	49.95	50.64	554,066	+0.78(+1.56%)
Aug 31, 2023	49.45	50.49	49.20	49.86	537,412	+0.56(+1.14%)
Aug 30, 2023	48.98	49.74	48.92	49.30	351,376	+0.45(+0.92%)
Aug 29, 2023	48.83	49.56	48.52	48.85	269,034	-0.18(-0.37%)
Aug 28, 2023	50.62	51.04	48.77	49.03	282,522	-1.54(-3.05%)
Aug 25, 2023	50.25	50.78	49.36	50.57	422,788	+0.92(+1.85%)
Aug 24, 2023	49.77	50.00	49.13	49.65	242,278	-0.11(-0.22%)
Aug 23, 2023	49.50	50.45	49.50	49.76	313,866	+0.42(+0.85%)
Aug 22, 2023	50.55	51.36	49.02	49.34	991,109	-1.21(-2.39%)
Aug 21, 2023	49.98	51.43	49.44	50.55	508,093	+1.26(+2.56%)
Aug 18, 2023	47.93	50.01	47.76	49.29	329,285	+0.73(+1.50%)
Aug 17, 2023	50.17	50.17	48.51	48.56	397,324	-1.04(-2.10%)
Aug 16, 2023	51.29	51.77	49.55	49.60	380,985	-1.85(-3.60%)
Aug 15, 2023	51.28	52.00	50.72	51.45	435,201	+0.19(+0.37%)
Aug 14, 2023	48.31	51.33	48.31	51.26	436,252	+1.88(+3.81%)
Aug 11, 2023	49.20	50.54	48.42	49.38	545,765	-0.02(-0.04%)
Aug 10, 2023	47.50	50.32	47.33	49.40	799,841	+1.40(+2.92%)
Aug 09, 2023	46.89	48.47	46.87	48.00	432,088	+1.10(+2.35%)
Aug 08, 2023	46.93	47.79	46.51	46.90	787,759	-0.24(-0.51%)
Aug 07, 2023	50.02	50.45	46.87	47.14	853,500	-2.70(-5.42%)
Aug 04, 2023	50.67	51.24	49.55	49.84	607,527	-1.03(-2.03%)
Aug 03, 2023	54.23	54.40	49.72	50.88	1,917,781	-3.42(-6.31%)
Aug 02, 2023	59.31	60.87	54.23	54.30	3,212,510	-9.84(-15.34%)
Aug 01, 2023	65.71	65.79	63.49	64.14	1,202,132	-1.86(-2.82%)
Jul 31, 2023	65.19	68.00	64.96	66.00	1,535,464	+2.88(+4.56%)
Jul 28, 2023	60.67	64.03	60.67	63.12	721,489	+3.38(+5.66%)
Jul 27, 2023	59.91	60.75	58.92	59.74	595,769	+0.64(+1.08%)
Jul 26, 2023	59.13	60.27	58.71	59.10	622,280	+0.24(+0.41%)
Jul 25, 2023	57.62	59.35	57.48	58.86	896,469	+1.05(+1.82%)
Jul 24, 2023	58.26	58.67	57.15	57.81	577,666	-0.33(-0.57%)
Jul 21, 2023	58.41	58.74	57.67	58.14	875,701	-0.26(-0.45%)
Jul 20, 2023	57.55	58.95	57.32	58.40	506,780	+0.83(+1.44%)
Jul 19, 2023	57.54	58.45	57.43	57.57	517,248	+0.29(+0.51%)
Jul 18, 2023	57.84	58.51	57.27	57.28	394,996	-0.61(-1.05%)
Jul 17, 2023	57.80	59.09	57.31	57.89	371,587	+0.28(+0.49%)
Jul 14, 2023	59.00	59.00	57.52	57.61	358,895	-1.48(-2.50%)
Jul 13, 2023	59.70	60.18	58.93	59.09	376,366	-0.51(-0.86%)
Jul 12, 2023	59.02	59.61	57.52	59.60	1,158,083	+1.35(+2.32%)
Jul 11, 2023	58.80	59.00	57.88	58.25	609,595	-0.82(-1.39%)
Jul 10, 2023	59.34	60.45	58.62	59.07	602,020	-0.73(-1.22%)
Jul 07, 2023	59.31	60.61	59.25	59.80	452,419	+0.32(+0.54%)
Jul 06, 2023	61.24	61.87	58.94	59.48	770,483	-2.14(-3.47%)
Jul 05, 2023	62.46	63.00	61.56	61.62	623,068	-1.29(-2.05%)
Jul 03, 2023	62.83	63.80	62.14	62.91	351,850	-0.29(-0.46%)
Jun 30, 2023	66.25	66.71	63.03	63.20	725,800	-3.17(-4.78%)
Jun 29, 2023	65.25	66.78	64.87	66.37	521,522	+1.28(+1.97%)
Jun 28, 2023	63.02	65.21	62.34	65.09	472,032	+2.10(+3.33%)
Jun 27, 2023	63.11	63.69	62.33	62.99	677,241	+0.27(+0.43%)
Jun 26, 2023	63.82	63.87	61.84	62.72	642,530	-1.10(-1.72%)
Jun 23, 2023	63.50	64.30	63.03	63.82	935,131	-0.26(-0.41%)
Jun 22, 2023	63.28	65.20	63.20	64.08	787,518	+0.42(+0.66%)
Jun 21, 2023	63.75	64.96	62.15	63.66	726,522	-0.34(-0.53%)
Jun 20, 2023	61.31	64.48	61.04	64.00	659,501	+2.69(+4.39%)
Jun 16, 2023	62.25	62.25	60.30	61.31	1,800,210	+0.42(+0.69%)
Jun 15, 2023	58.19	61.00	57.68	60.89	607,232	+6.19(+11.32%)
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%)