Chronicle Journal: Finance

Blueprint Medicines Corp (NQ: BPMC )

91.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:41 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 89.00 92.61 88.63 91.57 542,132 +2.69(+3.03%)
Sep 28, 2020 88.30 89.54 87.39 88.88 411,207 +0.88(+1.00%)
Sep 25, 2020 87.33 88.82 86.14 88.00 543,300 -0.24(-0.27%)
Sep 24, 2020 89.19 89.35 86.58 88.24 656,897 -1.40(-1.56%)
Sep 23, 2020 87.74 91.82 87.32 89.64 1,018,155 +2.37(+2.72%)
Sep 22, 2020 82.33 87.75 82.20 87.27 1,441,356 +10.06(+13.03%)
Sep 21, 2020 78.34 79.68 76.65 77.21 483,379 -2.24(-2.82%)
Sep 18, 2020 78.87 79.89 77.42 79.45 826,200 +1.11(+1.42%)
Sep 17, 2020 74.83 80.03 74.13 78.34 652,523 +2.36(+3.11%)
Sep 16, 2020 73.42 76.93 72.90 75.98 402,867 +2.98(+4.08%)
Sep 15, 2020 73.13 74.07 71.41 73.00 359,392 +0.87(+1.21%)
Sep 14, 2020 67.52 72.20 67.52 72.13 470,921 +5.68(+8.55%)
Sep 11, 2020 68.85 69.07 66.20 66.45 353,300 -2.05(-2.99%)
Sep 10, 2020 71.41 72.52 68.30 68.50 446,674 -2.72(-3.82%)
Sep 09, 2020 71.21 72.36 70.55 71.22 305,316 +1.03(+1.47%)
Sep 08, 2020 71.30 72.45 69.70 70.19 372,055 -2.85(-3.90%)
Sep 04, 2020 75.45 75.45 70.41 73.04 583,400 -1.86(-2.48%)
Sep 03, 2020 76.73 76.73 73.62 74.90 520,639 -2.16(-2.80%)
Sep 02, 2020 77.94 77.94 76.27 77.06 386,026 +0.07(+0.09%)
Sep 01, 2020 77.06 77.81 76.63 76.99 518,201 -0.44(-0.57%)
Aug 31, 2020 73.83 77.81 73.83 77.43 358,847 +3.44(+4.65%)
Aug 28, 2020 74.04 74.82 73.11 73.99 343,600 +0.08(+0.11%)
Aug 27, 2020 74.09 74.76 73.51 73.91 248,263 +0.23(+0.31%)
Aug 26, 2020 75.10 75.89 73.20 73.68 399,907 -1.69(-2.24%)
Aug 25, 2020 75.04 75.74 72.05 75.37 237,614 +0.43(+0.57%)
Aug 24, 2020 74.50 76.16 74.00 74.94 412,336 +0.57(+0.77%)
Aug 21, 2020 74.30 74.92 72.31 74.37 271,900 +0.07(+0.09%)
Aug 20, 2020 74.10 74.97 73.40 74.30 347,330 -0.21(-0.28%)
Aug 19, 2020 74.76 76.03 74.00 74.51 281,456 -0.49(-0.65%)
Aug 18, 2020 75.77 76.33 74.89 75.00 208,342 -0.58(-0.77%)
Aug 17, 2020 73.95 75.86 73.71 75.58 225,790 +1.62(+2.19%)
Aug 14, 2020 74.64 75.42 73.72 73.96 226,800 -1.30(-1.73%)
Aug 13, 2020 74.22 75.76 73.52 75.26 302,572 +1.08(+1.46%)
Aug 12, 2020 74.01 75.67 73.94 74.18 327,696 +0.14(+0.19%)
Aug 11, 2020 75.64 76.68 74.00 74.04 317,436 -1.28(-1.70%)
Aug 10, 2020 75.05 76.18 74.23 75.32 215,543 +0.87(+1.17%)
Aug 07, 2020 74.28 76.16 74.00 74.45 205,600 -0.18(-0.24%)
Aug 06, 2020 75.69 76.06 73.35 74.63 328,208 -1.09(-1.44%)
Aug 05, 2020 74.12 75.75 73.85 75.72 477,818 +2.16(+2.94%)
Aug 04, 2020 74.79 75.04 73.17 73.56 504,248 -1.60(-2.13%)
Aug 03, 2020 73.54 75.92 72.72 75.16 380,177 +1.98(+2.71%)
Jul 31, 2020 74.00 75.52 72.65 73.18 420,300 -0.71(-0.96%)
Jul 30, 2020 72.30 74.90 71.83 73.89 565,928 +0.14(+0.19%)
Jul 29, 2020 74.87 75.41 73.39 73.75 340,551 -0.41(-0.55%)
Jul 28, 2020 75.49 76.39 74.14 74.16 322,591 -1.60(-2.11%)
Jul 27, 2020 74.92 77.11 74.45 75.76 500,348 +1.09(+1.46%)
Jul 24, 2020 75.37 75.97 73.53 74.67 377,100 -1.34(-1.76%)
Jul 23, 2020 77.69 79.23 75.15 76.01 382,617 -2.44(-3.11%)
Jul 22, 2020 77.02 79.02 76.87 78.45 301,601 +1.01(+1.30%)
Jul 21, 2020 79.17 79.19 76.79 77.44 465,559 -0.99(-1.26%)
Jul 20, 2020 78.36 79.26 76.57 78.43 576,008 +0.76(+0.98%)
Jul 17, 2020 77.50 78.88 76.47 77.67 939,400 +0.14(+0.18%)
Jul 16, 2020 79.31 80.00 76.71 77.53 948,677 -2.57(-3.21%)
Jul 15, 2020 81.52 82.33 79.55 80.10 1,004,708 +0.13(+0.16%)
Jul 14, 2020 80.00 81.00 74.58 79.97 2,474,283 +3.32(+4.33%)
Jul 13, 2020 79.50 80.07 76.47 76.65 435,923 -2.32(-2.94%)
Jul 10, 2020 78.70 79.84 78.05 78.97 219,300 +0.59(+0.75%)
Jul 09, 2020 78.44 79.33 76.68 78.38 265,406 -0.28(-0.36%)
Jul 08, 2020 77.14 78.81 76.83 78.66 458,054 +1.47(+1.90%)
Jul 07, 2020 78.61 79.86 77.19 77.19 437,556 -2.13(-2.69%)
Jul 06, 2020 80.02 81.07 78.82 79.32 376,737 +0.17(+0.21%)
Jul 02, 2020 80.11 80.92 78.51 79.15 269,900 +0.13(+0.16%)
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.