Blueprint Medicines Corp (2L9.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 98.34 | 101.90 | 97.88 | 99.24 | 99.24 | 67 |
| May 02, 2024 | 88.58 | 99.18 | 88.58 | 99.18 | 99.18 | 198 |
| Apr 30, 2024 | 85.74 | 85.74 | 84.44 | 85.06 | 85.06 | - |
| Apr 29, 2024 | 86.10 | 87.44 | 86.10 | 86.16 | 86.16 | - |
| Apr 26, 2024 | 83.60 | 86.76 | 83.60 | 86.28 | 86.28 | - |
| Apr 25, 2024 | 85.32 | 85.32 | 82.94 | 83.66 | 83.66 | 65 |
| Apr 24, 2024 | 85.44 | 86.76 | 85.44 | 86.00 | 86.00 | - |
| Apr 23, 2024 | 84.16 | 86.68 | 84.16 | 86.68 | 86.68 | - |
| Apr 22, 2024 | 81.08 | 82.04 | 81.08 | 82.04 | 82.04 | 26 |
| Apr 19, 2024 | 81.94 | 81.94 | 79.06 | 80.88 | 80.88 | - |
| Apr 18, 2024 | 82.28 | 83.78 | 80.80 | 82.96 | 82.96 | 360 |
| Apr 17, 2024 | 80.34 | 82.46 | 80.34 | 82.46 | 82.46 | - |
| Apr 16, 2024 | 79.12 | 81.70 | 79.12 | 81.70 | 81.70 | 38 |
| Apr 15, 2024 | 81.66 | 84.00 | 79.44 | 79.44 | 79.44 | 525 |
| Apr 12, 2024 | 85.12 | 88.84 | 85.12 | 88.84 | 88.84 | 785 |
| Apr 11, 2024 | 83.30 | 86.74 | 82.64 | 85.06 | 85.06 | 113 |
| Apr 10, 2024 | 84.12 | 84.12 | 82.68 | 82.80 | 82.80 | 10 |
| Apr 09, 2024 | 83.38 | 84.20 | 83.38 | 84.20 | 84.20 | 8 |
| Apr 08, 2024 | 83.58 | 83.82 | 83.48 | 83.82 | 83.82 | - |
| Apr 05, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| Apr 04, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Apr 03, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| Apr 02, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| Mar 28, 2024 | 86.50 | 90.00 | 86.50 | 88.50 | 88.50 | 113 |
| Mar 27, 2024 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | - |
| Mar 26, 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| Mar 25, 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 118 |
| Mar 22, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 21, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Mar 20, 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | 510 |
| Mar 19, 2024 | 78.50 | 81.00 | 78.00 | 80.50 | 80.50 | 700 |
| Mar 18, 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | - |
| Mar 15, 2024 | 79.50 | 83.50 | 79.50 | 83.50 | 83.50 | 13 |
| Mar 14, 2024 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | 35 |
| Mar 13, 2024 | 81.00 | 82.50 | 81.00 | 81.50 | 81.50 | - |
| Mar 12, 2024 | 81.00 | 83.00 | 80.00 | 81.50 | 81.50 | 320 |
| Mar 11, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 100 |
| Mar 08, 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 20 |
| Mar 07, 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 171 |
| Mar 06, 2024 | 81.50 | 84.50 | 81.50 | 82.50 | 82.50 | 181 |
| Mar 05, 2024 | 82.00 | 84.50 | 82.00 | 82.00 | 82.00 | 560 |
| Mar 04, 2024 | 88.00 | 90.50 | 82.50 | 82.50 | 82.50 | 465 |
| Mar 01, 2024 | 85.50 | 91.00 | 85.50 | 91.00 | 91.00 | 540 |
| Feb 29, 2024 | 87.00 | 93.00 | 87.00 | 93.00 | 93.00 | 303 |
| Feb 28, 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 40 |
| Feb 27, 2024 | 86.00 | 92.00 | 86.00 | 92.00 | 92.00 | 41 |
| Feb 26, 2024 | 81.50 | 88.00 | 81.50 | 88.00 | 88.00 | 295 |
| Feb 23, 2024 | 78.50 | 82.00 | 78.00 | 81.50 | 81.50 | 192 |
| Feb 22, 2024 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | 346 |
| Feb 21, 2024 | 83.50 | 88.00 | 83.50 | 88.00 | 88.00 | 1,405 |
| Feb 20, 2024 | 82.00 | 86.00 | 82.00 | 84.50 | 84.50 | 1,170 |
| Feb 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 16, 2024 | 80.00 | 85.00 | 80.00 | 83.00 | 83.00 | 30 |
| Feb 15, 2024 | 71.00 | 74.00 | 70.50 | 74.00 | 74.00 | 500 |
| Feb 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 09, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - |
| Feb 08, 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 68.00 | 60 |
| Feb 07, 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 06, 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | 90 |
| Feb 05, 2024 | 72.50 | 72.50 | 70.00 | 71.00 | 71.00 | 235 |
| Feb 02, 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 60 |
| Feb 01, 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Jan 31, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 30, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jan 29, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jan 26, 2024 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| Jan 25, 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - |
| Jan 24, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| Jan 23, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| Jan 22, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| Jan 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 18, 2024 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 25 |
| Jan 17, 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 16, 2024 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | - |
| Jan 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jan 12, 2024 | 73.50 | 76.00 | 73.50 | 73.50 | 73.50 | 125 |
| Jan 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 10, 2024 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | - |
| Jan 09, 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| Jan 08, 2024 | 74.50 | 74.50 | 73.00 | 74.50 | 74.50 | 265 |
| Jan 05, 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 400 |
| Jan 04, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 40 |
| Jan 03, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 02, 2024 | 83.50 | 85.00 | 82.00 | 82.00 | 82.00 | 20 |
| Dec 29, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Dec 28, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Dec 27, 2023 | 81.00 | 83.50 | 80.50 | 82.00 | 82.00 | 18 |
| Dec 22, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Dec 21, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 300 |
| Dec 20, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Dec 19, 2023 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 12 |
| Dec 18, 2023 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | 55 |
| Dec 15, 2023 | 75.50 | 79.50 | 75.50 | 79.50 | 79.50 | - |
| Dec 14, 2023 | 77.50 | 79.50 | 75.00 | 75.00 | 75.00 | 10 |
| Dec 13, 2023 | 78.00 | 80.50 | 76.00 | 76.00 | 76.00 | 226 |
| Dec 12, 2023 | 74.50 | 77.50 | 74.00 | 77.50 | 77.50 | 18 |
| Dec 11, 2023 | 69.50 | 75.00 | 67.50 | 74.00 | 74.00 | 190 |
| Dec 08, 2023 | 67.50 | 69.50 | 67.50 | 67.50 | 67.50 | 100 |
| *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.