BPMC

Blueprint Medicines Historical Data

BPMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 102.52 3.30 3.33% 100.00 102.69 98.56 660,779
Oct 18 2021 99.22 -0.93 -0.93% 99.70 101.69 97.82 259,655
Oct 15 2021 100.15 -1.19 -1.17% 102.66 103.38 100.02 241,136
Oct 14 2021 101.34 2.63 2.66% 99.66 103.31 99.66 198,533
Oct 13 2021 98.71 -0.04 -0.04% 99.15 99.95 97.23 235,209
Oct 12 2021 98.75 0.07 0.07% 99.30 101.11 98.62 267,085
Oct 11 2021 98.68 -1.41 -1.41% 99.48 100.43 98.29 185,169
Oct 08 2021 100.09 1.58 1.6% 98.30 100.8999 98.00 229,068
Oct 07 2021 98.51 2.22 2.31% 96.22 99.125 95.27 441,968
Oct 06 2021 96.29 0.04 0.04% 95.63 97.735 95.01 193,133
Oct 05 2021 96.25 -1.74 -1.78% 98.18 100.32 95.86 280,763
Oct 04 2021 97.99 -3.73 -3.67% 101.63 101.63 96.87 357,173
Oct 01 2021 101.72 -1.09 -1.06% 102.57 102.935 100.17 427,601
Sep 30 2021 102.81 -0.92 -0.89% 104.33 104.73 102.64 303,303
Sep 29 2021 103.73 -0.08 -0.08% 104.56 106.02 102.68 281,168
Sep 28 2021 103.81 -2.55 -2.4% 105.03 106.29 102.17 504,064
Sep 27 2021 106.36 -0.25 -0.23% 107.06 107.26 105.715 210,532
Sep 24 2021 106.61 -2.86 -2.61% 108.89 109.045 106.45 189,179
Sep 23 2021 109.47 0.28 0.26% 109.16 110.08 107.605 380,815
Sep 22 2021 109.19 1.58 1.47% 107.81 109.80 107.08 316,324
Sep 21 2021 107.61 2.43 2.31% 105.75 108.62 105.29 372,662
Sep 20 2021 105.18 -0.82 -0.77% 104.19 105.52 104.19 321,793
Sep 17 2021 106.00 3.04 2.95% 103.64 106.22 102.52 818,569
Sep 16 2021 102.96 -0.77 -0.74% 103.97 103.97 101.18 491,846
Sep 15 2021 103.73 3.70 3.7% 100.54 103.84 99.20 388,438
Sep 14 2021 100.03 0.52 0.52% 99.96 101.25 98.83 271,847
Sep 13 2021 99.51 0.82 0.83% 98.70 101.76 97.43 594,765
Sep 10 2021 98.69 4.26 4.51% 94.46 98.97 93.28 445,417
Sep 09 2021 94.43 -0.87 -0.91% 95.21 96.56 94.10 281,023
Sep 08 2021 95.30 -0.40 -0.42% 95.31 96.70 93.82 278,316
Sep 07 2021 95.70 -2.11 -2.16% 97.35 98.48 95.08 237,613
Sep 06 2021 97.81 0.00 +0.00% 98.21 99.23 97.58 0
Sep 03 2021 97.81 -0.79 -0.8% 98.21 99.23 97.58 413,932
Sep 02 2021 98.60 2.47 2.57% 96.69 98.62 95.25 340,237
Sep 01 2021 96.13 2.86 3.07% 93.75 96.28 93.75 796,255
Aug 31 2021 93.27 -0.78 -0.83% 94.42 95.19 92.37 538,594
Aug 30 2021 94.05 0.28 0.3% 94.27 95.16 93.27 471,893
Aug 27 2021 93.77 1.11 1.2% 93.24 95.97 92.60 306,639
Aug 26 2021 92.66 -1.19 -1.27% 94.31 94.76 92.12 272,805
Aug 25 2021 93.85 -0.96 -1.01% 94.86 95.17 93.00 363,454
Aug 24 2021 94.81 -1.32 -1.37% 96.78 96.97 93.36 246,097
Aug 23 2021 96.13 2.30 2.45% 94.71 96.785 94.71 472,538
Aug 20 2021 93.83 1.99 2.17% 91.66 94.78 91.66 297,877
Aug 19 2021 91.84 -1.61 -1.72% 93.06 93.65 91.69 273,076
Aug 18 2021 93.45 -0.80 -0.85% 94.89 95.24 93.24 238,703
Aug 17 2021 94.25 1.28 1.38% 91.93 94.4176 91.195 237,159
Aug 16 2021 92.97 -1.55 -1.64% 93.99 93.99 92.21 253,800
Aug 13 2021 94.52 -0.16 -0.17% 95.22 95.43 94.11 283,151
Aug 12 2021 94.68 -0.54 -0.57% 95.57 95.76 93.05 266,538
Aug 11 2021 95.22 0.74 0.78% 94.48 95.31 92.63 232,596
Aug 10 2021 94.48 -0.02 -0.02% 94.82 94.82 92.14 377,364
Aug 09 2021 94.50 -0.99 -1.04% 95.16 96.50 93.91 544,136
Aug 06 2021 95.49 5.81 6.48% 89.67 95.67 88.87 751,647
Aug 05 2021 89.68 2.69 3.09% 87.51 90.575 86.6901 353,756
Aug 04 2021 86.99 1.00 1.16% 85.85 87.98 85.25 361,593
Aug 03 2021 85.99 -0.99 -1.14% 87.32 87.34 85.76 407,687
Aug 02 2021 86.98 -0.89 -1.01% 87.24 89.40 86.32 768,531
Jul 30 2021 87.87 3.13 3.69% 84.83 88.10 84.83 394,291
Jul 29 2021 84.74 1.83 2.21% 82.01 86.11 80.625 515,828
Jul 28 2021 82.91 1.21 1.48% 82.51 83.38 80.55 460,622
Jul 27 2021 81.70 -0.23 -0.28% 81.83 82.3015 79.075 443,515
Jul 26 2021 81.93 -2.62 -3.1% 83.86 85.32 81.65 498,450
Jul 23 2021 84.55 -0.85 -1.0% 85.15 85.25 84.01 422,362
Jul 22 2021 85.40 -0.20 -0.23% 84.88 86.34 84.01 320,153


Your Recent History
NASDAQ
BPMC
Blueprint ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.