Blueprint Medicines Corporation (BPMC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.31 | -2.01746724891 | 114.5 | 118.91 | 112.02 | 543966 | 115.39296643 | CS |
| 4 | 4.18 | 3.87001203592 | 108.01 | 121.9 | 107.08 | 607617 | 115.10578813 | CS |
| 12 | 2.37 | 2.15807685303 | 109.82 | 121.9 | 99.16 | 581042 | 108.68362727 | CS |
| 26 | 29.7 | 36.0043641654 | 82.49 | 121.9 | 72.24 | 705972 | 96.34324469 | CS |
| 52 | 52.84 | 89.0311710194 | 59.35 | 121.9 | 43.89 | 720497 | 79.96335954 | CS |
| 156 | 28.33 | 33.7824946339 | 83.86 | 121.9 | 37.82 | 656732 | 69.24310036 | CS |
| 260 | 14.5 | 14.842870304 | 97.69 | 125.61 | 37.82 | 609545 | 73.08917861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 112.19 | -1.5 | -1.32 | 115.9 | 116.51 | 112.02 | 435535 |
| 1721946900 | 113.69 | -1.29 | -1.12 | 115.72 | 116.12 | 112.85 | 662601 |
| 1721860500 | 114.98 | -1.97 | -1.68 | 115.51 | 117.425 | 114.63 | 481113 |
| 1721774100 | 116.95 | 0.14 | 0.12 | 116.12 | 118.91 | 115.075 | 445691 |
| 1721687700 | 116.81 | 1.84 | 1.60 | 116.25 | 117.2 | 114.33 | 603938 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
