Blueprint Medicines Corporation (2L9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 55 |
| Jun 17, 2024 | 100.50 | 100.50 | 97.92 | 97.92 | 97.92 | 55 |
| Jun 14, 2024 | 97.70 | 101.30 | 97.70 | 99.48 | 99.48 | 90 |
| Jun 13, 2024 | 96.90 | 98.80 | 96.90 | 98.58 | 98.58 | 53 |
| Jun 12, 2024 | 96.70 | 99.84 | 96.70 | 99.84 | 99.84 | - |
| Jun 11, 2024 | 95.18 | 95.18 | 94.88 | 94.88 | 94.88 | - |
| Jun 10, 2024 | 98.00 | 98.00 | 93.90 | 93.90 | 93.90 | 10 |
| Jun 07, 2024 | 94.54 | 97.00 | 94.54 | 97.00 | 97.00 | 130 |
| Jun 06, 2024 | 96.26 | 97.38 | 95.58 | 96.34 | 96.34 | 212 |
| Jun 05, 2024 | 92.38 | 93.42 | 92.38 | 93.42 | 93.42 | - |
| Jun 04, 2024 | 94.74 | 95.76 | 94.74 | 95.76 | 95.76 | - |
| Jun 03, 2024 | 96.34 | 97.88 | 96.34 | 97.88 | 97.88 | - |
| May 31, 2024 | 96.64 | 99.40 | 96.64 | 98.78 | 98.78 | 7 |
| May 30, 2024 | 91.32 | 93.22 | 90.80 | 93.22 | 93.22 | 195 |
| May 29, 2024 | 92.84 | 92.84 | 91.50 | 92.62 | 92.62 | 54 |
| May 28, 2024 | 94.00 | 94.44 | 94.00 | 94.44 | 94.44 | - |
| May 27, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 10 |
| May 24, 2024 | 94.52 | 97.46 | 94.52 | 97.46 | 97.46 | 20 |
| May 23, 2024 | 94.34 | 95.70 | 94.34 | 95.70 | 95.70 | 1,000 |
| May 22, 2024 | 94.06 | 95.04 | 94.06 | 95.04 | 95.04 | - |
| May 21, 2024 | 95.00 | 95.00 | 94.86 | 94.86 | 94.86 | 50 |
| May 20, 2024 | 95.14 | 95.98 | 95.14 | 95.98 | 95.98 | - |
| May 17, 2024 | 96.72 | 97.22 | 96.72 | 97.20 | 97.20 | 63 |
| May 16, 2024 | 96.78 | 101.10 | 96.78 | 97.70 | 97.70 | 137 |
| May 15, 2024 | 96.02 | 98.24 | 96.02 | 98.24 | 98.24 | - |
| May 14, 2024 | 100.15 | 100.15 | 99.60 | 99.60 | 99.60 | - |
| May 13, 2024 | 97.54 | 99.06 | 97.54 | 99.06 | 99.06 | - |
| May 10, 2024 | 99.12 | 99.94 | 99.12 | 99.94 | 99.94 | - |
| May 09, 2024 | 99.64 | 99.98 | 99.64 | 99.98 | 99.98 | - |
| May 08, 2024 | 99.30 | 100.30 | 99.30 | 100.30 | 100.30 | - |
| May 07, 2024 | 97.28 | 98.02 | 97.28 | 98.02 | 98.02 | 8 |
| May 06, 2024 | 98.20 | 102.00 | 98.20 | 99.38 | 99.38 | 30 |
| May 03, 2024 | 98.90 | 102.00 | 98.90 | 99.70 | 99.70 | 68 |
| May 02, 2024 | 87.52 | 99.64 | 87.52 | 99.64 | 99.64 | 1,070 |
| Apr 30, 2024 | 86.00 | 86.20 | 86.00 | 86.20 | 86.20 | - |
| Apr 29, 2024 | 85.62 | 88.32 | 85.62 | 86.42 | 86.42 | 20 |
| Apr 26, 2024 | 83.94 | 86.86 | 83.94 | 86.86 | 86.86 | - |
| Apr 25, 2024 | 84.34 | 84.34 | 83.04 | 83.04 | 83.04 | - |
| Apr 24, 2024 | 85.24 | 86.06 | 84.82 | 86.06 | 86.06 | 80 |
| Apr 23, 2024 | 83.90 | 86.06 | 83.90 | 86.06 | 86.06 | 125 |
| Apr 22, 2024 | 80.82 | 82.00 | 80.82 | 82.00 | 82.00 | - |
| Apr 19, 2024 | 81.86 | 83.60 | 81.20 | 83.50 | 83.50 | 210 |
| Apr 18, 2024 | 81.74 | 81.74 | 80.02 | 81.00 | 81.00 | 96 |
| Apr 17, 2024 | 79.92 | 82.52 | 79.92 | 82.52 | 82.52 | - |
| Apr 16, 2024 | 79.44 | 81.00 | 79.44 | 79.88 | 79.88 | 50 |
| Apr 15, 2024 | 81.92 | 84.56 | 81.52 | 81.62 | 81.62 | 144 |
| Apr 12, 2024 | 84.84 | 88.00 | 84.00 | 84.00 | 84.00 | 85 |
| Apr 11, 2024 | 82.98 | 85.40 | 82.98 | 85.24 | 85.24 | 83 |
| Apr 10, 2024 | 84.74 | 84.74 | 81.94 | 81.94 | 81.94 | - |
| Apr 09, 2024 | 83.10 | 85.04 | 83.10 | 85.04 | 85.04 | - |
| Apr 08, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Apr 05, 2024 | 82.68 | 82.74 | 82.52 | 82.74 | 82.74 | 2 |
| Apr 04, 2024 | 83.94 | 84.70 | 83.94 | 84.70 | 84.70 | 50 |
| Apr 03, 2024 | 83.56 | 83.88 | 83.56 | 83.88 | 83.88 | - |
| Apr 02, 2024 | 89.24 | 90.68 | 85.12 | 85.12 | 85.12 | 22 |
| Mar 28, 2024 | 89.50 | 90.50 | 86.50 | 86.50 | 86.50 | 34 |
| Mar 27, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 26, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - |
| Mar 25, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 296 |
| Mar 22, 2024 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 30 |
| Mar 21, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 18 |
| Mar 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 15 |
| Mar 19, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 82 |
| Mar 18, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 15, 2024 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| Mar 14, 2024 | 81.50 | 83.50 | 80.50 | 80.50 | 80.50 | 186 |
| Mar 13, 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| Mar 12, 2024 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | - |
| Mar 11, 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 42 |
| Mar 08, 2024 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 120 |
| Mar 07, 2024 | 81.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2,425 |
| Mar 06, 2024 | 82.50 | 87.50 | 82.50 | 87.50 | 87.50 | 65 |
| Mar 05, 2024 | 81.00 | 82.50 | 80.00 | 82.00 | 82.00 | 356 |
| Mar 04, 2024 | 88.00 | 90.00 | 84.00 | 86.50 | 86.50 | 1,088 |
| Mar 01, 2024 | 86.50 | 90.50 | 86.50 | 90.50 | 90.50 | 446 |
| Feb 29, 2024 | 90.50 | 93.50 | 86.50 | 88.50 | 88.50 | 3,792 |
| Feb 28, 2024 | 92.00 | 94.00 | 88.00 | 88.00 | 88.00 | 316 |
| Feb 27, 2024 | 87.50 | 91.00 | 87.50 | 91.00 | 91.00 | 132 |
| Feb 26, 2024 | 85.00 | 88.00 | 81.50 | 88.00 | 88.00 | 870 |
| Feb 23, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 182 |
| Feb 22, 2024 | 82.50 | 82.50 | 78.00 | 78.00 | 78.00 | 238 |
| Feb 21, 2024 | 85.50 | 87.50 | 82.50 | 82.50 | 82.50 | 785 |
| Feb 20, 2024 | 83.00 | 86.00 | 83.00 | 85.50 | 85.50 | 1,281 |
| Feb 19, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Feb 16, 2024 | 81.00 | 85.00 | 81.00 | 82.00 | 82.00 | 131 |
| Feb 15, 2024 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | 868 |
| Feb 14, 2024 | 68.00 | 69.50 | 67.00 | 69.00 | 69.00 | 116 |
| Feb 13, 2024 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | - |
| Feb 12, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Feb 09, 2024 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 15 |
| Feb 08, 2024 | 68.50 | 69.50 | 67.00 | 67.00 | 67.00 | 15 |
| Feb 07, 2024 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | - |
| Feb 06, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| Feb 05, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 6 |
| Feb 02, 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | - |
| Feb 01, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Jan 31, 2024 | 77.00 | 77.00 | 73.50 | 73.50 | 73.50 | - |
| Jan 30, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Jan 29, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 100 |
| Jan 26, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.