Blueprint Medicines Corporation (BPMC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.85 | -4.04773827408 | 119.82 | 121.9 | 109.5 | 764498 | 116.5088678 | CS |
| 4 | 8.94 | 8.43157596907 | 106.03 | 121.9 | 101.78 | 668158 | 112.06970886 | CS |
| 12 | 22.21 | 23.9435101337 | 92.76 | 121.9 | 90.47 | 617586 | 106.82972824 | CS |
| 26 | 34.92 | 43.6227357901 | 80.05 | 121.9 | 72.24 | 701554 | 95.39173847 | CS |
| 52 | 57.43 | 99.8088286409 | 57.54 | 121.9 | 43.89 | 723103 | 79.02836848 | CS |
| 156 | 32.77 | 39.8661800487 | 82.2 | 121.9 | 37.82 | 657184 | 69.08965935 | CS |
| 260 | 16.41 | 16.6497564935 | 98.56 | 125.61 | 37.82 | 608950 | 73.00666262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 114.97 | 1.51 | 1.33 | 114.5 | 116 | 112.22 | 526485 |
| 1721342100 | 113.46 | -0.9 | -0.79 | 113.47 | 115.45 | 109.5 | 886019 |
| 1721255700 | 114.36 | -6.14 | -5.10 | 115.92 | 118.71 | 113.81 | 1117142 |
| 1721169300 | 120.5 | 0.97 | 0.81 | 120 | 121.9 | 119.0201 | 709215 |
| 1721082900 | 119.53 | 1.75 | 1.49 | 118.17 | 120.42 | 117.42 | 491583 |
| 1720823700 | 117.78 | -0.01 | -0.01 | 119.82 | 120.32 | 116.08 | 618533 |
| 1720737300 | 117.79 | 1.84 | 1.59 | 117.77 | 119.25 | 116.02 | 512517 |
| 1720650900 | 115.95 | 0.7 | 0.61 | 115.75 | 116.44 | 113.31 | 399418 |
| 1720564500 | 115.25 | -1.07 | -0.92 | 116.32 | 116.81 | 113.5 | 612815 |
| 1720478100 | 116.32 | 4.62 | 4.14 | 112.73 | 119.3 | 112.695 | 1073559 |
| 1720218900 | 111.7 | 2.67 | 2.45 | 108.88 | 111.99 | 108.33 | 343163 |
| 1720040640 | 109.03 | -1.33 | -1.21 | 110.43 | 111.89 | 108.82 | 287319 |
| 1719959700 | 110.36 | 1.18 | 1.08 | 108.93 | 110.46 | 107.46 | 487091 |
| 1719873300 | 109.18 | 0.66 | 0.61 | 108.01 | 110 | 107.08 | 678910 |
| 1719614100 | 108.52 | 0 | 0.00 | 108.52 | 108.52 | 108.52 | 0 |
| 1719527700 | 108.52 | 4.6 | 4.43 | 105.02 | 108.9241 | 103.015 | 690488 |
| 1719441300 | 103.92 | -2.63 | -2.47 | 106.08 | 107.01 | 103.59 | 632991 |
| 1719354900 | 106.55 | 0.45 | 0.42 | 105.76 | 110.57 | 104.715 | 661145 |
| 1719268500 | 106.1 | 1.87 | 1.79 | 104.3 | 106.76 | 101.78 | 747992 |
| 1719009300 | 104.23 | -0.98 | -0.93 | 106.03 | 106.51 | 102.37 | 1076941 |
| 1718922900 | 105.21 | -1.5 | -1.41 | 105.81 | 107.2 | 103.15 | 430314 |
| 1718750100 | 106.71 | 2.84 | 2.73 | 103.85 | 107.12 | 102.55 | 572080 |
| 1718663700 | 103.87 | -1.68 | -1.59 | 105.04 | 107.6 | 102.87 | 758367 |
| 1718404500 | 105.55 | -0.84 | -0.79 | 104.44 | 106.855 | 103.49 | 464284 |
| 1718318100 | 106.39 | 0.25 | 0.24 | 106.14 | 108.115 | 105.74 | 309394 |
| 1718231700 | 106.14 | 0.75 | 0.71 | 107.54 | 108.775 | 104.46 | 666879 |
| 1718145300 | 105.395 | 1.36 | 1.31 | 103.13 | 105.955 | 101.73 | 539849 |
| 1718058900 | 104.03 | 0.69 | 0.67 | 102.4 | 104.41 | 100.67 | 726690 |
| 1717799700 | 103.34 | -1.08 | -1.03 | 103.8 | 106.28 | 101.2401 | 274107 |
| 1717713300 | 104.42 | -1.4 | -1.32 | 105.16 | 105.64 | 103.64 | 377900 |
| 1717626900 | 105.82 | 3.93 | 3.86 | 102.04 | 106.52 | 100.81 | 463123 |
| 1717540500 | 101.89 | -2.95 | -2.81 | 104.91 | 105.38 | 101.62 | 431203 |
| 1717454100 | 104.84 | -0.72 | -0.68 | 106.43 | 109.37 | 101.87 | 595236 |
| 1717194900 | 105.56 | -0.8 | -0.75 | 107.83 | 108.5299 | 104.3 | 632109 |
| 1717108500 | 106.36 | 5.79 | 5.76 | 101.82 | 106.72 | 101.09 | 640414 |
| 1717022100 | 100.57 | -1.79 | -1.75 | 100.88 | 101.75 | 99.16 | 378257 |
| 1716935700 | 102.36 | -0.45 | -0.44 | 103.88 | 104.05 | 100.79 | 748351 |
| 1716590100 | 102.81 | 0.42 | 0.41 | 102.75 | 106.02 | 102.31 | 401436 |
| 1716503700 | 102.39 | -0.32 | -0.31 | 103.49 | 105.3799 | 101.2125 | 551246 |
| 1716417300 | 102.71 | -0.92 | -0.89 | 103.07 | 104.15 | 101.42 | 385996 |
| 1716330900 | 103.63 | -0.63 | -0.60 | 103.48 | 104.78 | 101.485 | 423398 |
| 1716244500 | 104.26 | -0.7 | -0.67 | 104.87 | 105.64 | 103.69 | 468869 |
| 1715985300 | 104.96 | -1.68 | -1.58 | 107 | 107.17 | 103.23 | 415572 |
| 1715898900 | 106.64 | -0.15 | -0.14 | 106.66 | 107.69 | 105.81 | 411483 |
| 1715812500 | 106.79 | 1.33 | 1.26 | 107.88 | 108.75 | 106.09 | 758088 |
| 1715726100 | 105.46 | -2.59 | -2.40 | 109.53 | 111.02 | 105.265 | 582058 |
| 1715639700 | 108.05 | 1.35 | 1.27 | 109.16 | 109.55 | 106.01 | 383987 |
| 1715380500 | 106.7 | -1.64 | -1.51 | 108.71 | 109.02 | 106.01 | 406715 |
| 1715294100 | 108.34 | -0.44 | -0.40 | 109 | 109.87 | 107.9975 | 553293 |
| 1715207700 | 108.78 | 0.23 | 0.21 | 107.5 | 109.145 | 106.48 | 478484 |
| 1715121300 | 108.55 | 2.3 | 2.16 | 105.99 | 109.41 | 103.31 | 755179 |
| 1715034900 | 106.25 | -0.94 | -0.88 | 107.93 | 108.505 | 105.48 | 803183 |
| 1714775700 | 107.19 | 0.19 | 0.18 | 109.82 | 110.93 | 106.07 | 1004153 |
| 1714689300 | 107 | 12.14 | 12.80 | 103.88 | 110.1555 | 100.905 | 2003965 |
| 1714602900 | 94.86 | 3.52 | 3.85 | 91.44 | 96.405 | 90.85 | 884182 |
| 1714516500 | 91.34 | -1.76 | -1.89 | 91.45 | 93.37 | 90.745 | 529234 |
| 1714430100 | 93.1 | 0.1 | 0.11 | 93.52 | 94.91 | 91.1162 | 622933 |
| 1714170900 | 93 | 2.27 | 2.50 | 92.76 | 94.98 | 90.47 | 725952 |
| 1714084500 | 90.73 | -1.53 | -1.66 | 89.54 | 91.46 | 88.46 | 755177 |
| 1713998100 | 92.26 | -0.03 | -0.03 | 91.78 | 93.74 | 90.43 | 588540 |
| 1713911700 | 92.29 | 1.68 | 1.85 | 90.48 | 94.67 | 89.19 | 788709 |
| 1713825300 | 90.61 | 3.76 | 4.33 | 87.76 | 92.66 | 86.515 | 792073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
