Blueprint Medicines Corporation (BPMC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 87.93 | 91.76 | 86.56 | 88.90 | 88.90 | 734,900 |
| Apr 17, 2024 | 87.31 | 89.69 | 86.76 | 88.38 | 88.38 | 728,300 |
| Apr 16, 2024 | 84.51 | 88.08 | 84.44 | 86.09 | 86.09 | 410,700 |
| Apr 15, 2024 | 87.18 | 87.83 | 84.33 | 85.18 | 85.18 | 506,400 |
| Apr 12, 2024 | 92.59 | 93.00 | 87.03 | 87.25 | 87.25 | 484,700 |
| Apr 11, 2024 | 91.47 | 92.56 | 90.44 | 92.25 | 92.25 | 404,500 |
| Apr 10, 2024 | 88.13 | 90.59 | 84.55 | 90.49 | 90.49 | 569,800 |
| Apr 09, 2024 | 92.27 | 93.93 | 91.34 | 92.20 | 92.20 | 710,600 |
| Apr 08, 2024 | 92.33 | 93.21 | 90.57 | 91.54 | 91.54 | 435,400 |
| Apr 05, 2024 | 90.00 | 91.76 | 88.23 | 91.65 | 91.65 | 485,700 |
| Apr 04, 2024 | 93.21 | 93.31 | 90.63 | 90.68 | 90.68 | 700,500 |
| Apr 03, 2024 | 90.42 | 93.36 | 90.31 | 92.23 | 92.23 | 583,300 |
| Apr 02, 2024 | 94.18 | 94.49 | 90.50 | 91.56 | 91.56 | 565,100 |
| Apr 01, 2024 | 95.00 | 97.00 | 93.69 | 96.42 | 96.42 | 604,800 |
| Mar 28, 2024 | 95.00 | 95.98 | 93.50 | 94.86 | 94.86 | 659,200 |
| Mar 27, 2024 | 90.08 | 94.91 | 89.12 | 94.79 | 94.79 | 796,400 |
| Mar 26, 2024 | 89.53 | 92.55 | 88.25 | 89.67 | 89.67 | 544,600 |
| Mar 25, 2024 | 87.59 | 89.58 | 86.76 | 88.22 | 88.22 | 337,000 |
| Mar 22, 2024 | 89.91 | 91.06 | 87.03 | 87.04 | 87.04 | 709,100 |
| Mar 21, 2024 | 89.13 | 91.81 | 89.13 | 90.05 | 90.05 | 976,800 |
| Mar 20, 2024 | 87.12 | 89.53 | 84.81 | 88.26 | 88.26 | 1,277,100 |
| Mar 19, 2024 | 86.08 | 89.45 | 84.90 | 87.97 | 87.97 | 1,574,900 |
| Mar 18, 2024 | 90.86 | 91.67 | 86.10 | 86.82 | 86.82 | 996,800 |
| Mar 15, 2024 | 87.28 | 90.75 | 86.58 | 90.50 | 90.50 | 1,189,000 |
| Mar 14, 2024 | 90.00 | 90.82 | 86.36 | 87.71 | 87.71 | 537,600 |
| Mar 13, 2024 | 90.43 | 92.25 | 89.40 | 90.60 | 90.60 | 537,300 |
| Mar 12, 2024 | 89.14 | 90.44 | 87.04 | 89.70 | 89.70 | 611,400 |
| Mar 11, 2024 | 92.12 | 92.82 | 88.67 | 89.47 | 89.47 | 530,800 |
| Mar 08, 2024 | 92.18 | 94.72 | 91.93 | 92.30 | 92.30 | 673,400 |
| Mar 07, 2024 | 90.37 | 92.75 | 89.73 | 92.04 | 92.04 | 1,469,700 |
| Mar 06, 2024 | 89.00 | 91.78 | 88.92 | 90.38 | 90.38 | 785,300 |
| Mar 05, 2024 | 89.41 | 90.84 | 88.55 | 89.67 | 89.67 | 601,900 |
| Mar 04, 2024 | 95.26 | 96.30 | 90.39 | 90.80 | 90.80 | 625,000 |
| Mar 01, 2024 | 93.81 | 98.06 | 93.72 | 95.12 | 95.12 | 791,200 |
| Feb 29, 2024 | 98.82 | 98.82 | 92.95 | 93.52 | 93.52 | 716,600 |
| Feb 28, 2024 | 98.15 | 101.00 | 95.27 | 95.45 | 95.45 | 987,700 |
| Feb 27, 2024 | 95.00 | 99.87 | 95.00 | 99.79 | 99.79 | 1,726,400 |
| Feb 26, 2024 | 89.89 | 95.57 | 89.14 | 95.05 | 95.05 | 1,290,600 |
| Feb 23, 2024 | 86.69 | 91.19 | 86.61 | 89.49 | 89.49 | 1,033,400 |
| Feb 22, 2024 | 87.00 | 88.92 | 80.42 | 86.00 | 86.00 | 1,742,400 |
| Feb 21, 2024 | 90.07 | 92.50 | 86.47 | 87.26 | 87.26 | 1,087,400 |
| Feb 20, 2024 | 88.98 | 92.88 | 88.98 | 91.25 | 91.25 | 1,096,800 |
| Feb 16, 2024 | 90.41 | 94.47 | 88.82 | 90.26 | 90.26 | 1,132,100 |
| Feb 15, 2024 | 77.57 | 89.25 | 77.57 | 87.57 | 87.57 | 1,643,800 |
| Feb 14, 2024 | 72.25 | 77.37 | 72.24 | 76.80 | 76.80 | 857,600 |
| Feb 13, 2024 | 74.15 | 75.71 | 72.46 | 73.17 | 73.17 | 881,000 |
| Feb 12, 2024 | 77.22 | 78.80 | 76.63 | 77.54 | 77.54 | 644,100 |
| Feb 09, 2024 | 75.36 | 77.34 | 74.33 | 76.54 | 76.54 | 546,500 |
| Feb 08, 2024 | 74.32 | 75.93 | 72.73 | 74.16 | 74.16 | 899,700 |
| Feb 07, 2024 | 77.38 | 77.38 | 73.69 | 74.20 | 74.20 | 1,451,800 |
| Feb 06, 2024 | 76.41 | 77.58 | 75.35 | 77.17 | 77.17 | 693,400 |
| Feb 05, 2024 | 78.14 | 78.91 | 76.14 | 76.66 | 76.66 | 581,800 |
| Feb 02, 2024 | 78.61 | 79.81 | 77.70 | 79.58 | 79.58 | 366,000 |
| Feb 01, 2024 | 79.33 | 80.90 | 78.48 | 79.88 | 79.88 | 405,500 |
| Jan 31, 2024 | 83.28 | 83.28 | 75.20 | 79.53 | 79.53 | 964,100 |
| Jan 30, 2024 | 84.59 | 87.05 | 81.31 | 83.52 | 83.52 | 400,800 |
| Jan 29, 2024 | 81.64 | 86.60 | 80.96 | 85.05 | 85.05 | 996,400 |
| Jan 26, 2024 | 82.49 | 82.95 | 80.98 | 81.56 | 81.56 | 257,400 |
| Jan 25, 2024 | 83.23 | 83.57 | 80.50 | 81.69 | 81.69 | 459,400 |
| Jan 24, 2024 | 84.26 | 84.26 | 81.45 | 81.88 | 81.88 | 377,500 |
| Jan 23, 2024 | 83.76 | 83.92 | 80.17 | 83.10 | 83.10 | 387,700 |
| Jan 22, 2024 | 81.88 | 83.59 | 81.86 | 83.02 | 83.02 | 432,600 |
| Jan 19, 2024 | 80.05 | 81.68 | 78.79 | 81.05 | 81.05 | 514,800 |
| Jan 18, 2024 | 79.46 | 80.39 | 78.02 | 79.68 | 79.68 | 397,200 |
| Jan 17, 2024 | 79.28 | 80.69 | 78.19 | 79.38 | 79.38 | 535,400 |
| Jan 16, 2024 | 81.46 | 81.72 | 79.82 | 80.52 | 80.52 | 563,800 |
| Jan 12, 2024 | 82.92 | 84.26 | 81.25 | 82.93 | 82.93 | 370,000 |
| Jan 11, 2024 | 82.18 | 83.38 | 81.18 | 81.95 | 81.95 | 715,000 |
| Jan 10, 2024 | 84.04 | 85.70 | 82.98 | 83.19 | 83.19 | 621,800 |
| Jan 09, 2024 | 84.63 | 85.14 | 82.00 | 82.98 | 82.98 | 893,000 |
| Jan 08, 2024 | 81.52 | 86.01 | 76.50 | 85.31 | 85.31 | 995,500 |
| Jan 05, 2024 | 84.42 | 84.70 | 81.97 | 82.97 | 82.97 | 1,158,700 |
| Jan 04, 2024 | 89.00 | 89.00 | 83.94 | 85.21 | 85.21 | 1,139,800 |
| Jan 03, 2024 | 90.46 | 90.68 | 87.91 | 88.74 | 88.74 | 748,000 |
| Jan 02, 2024 | 90.54 | 93.07 | 89.64 | 91.07 | 91.07 | 554,600 |
| Dec 29, 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 92.24 | 876,000 |
| Dec 28, 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 91.35 | 798,500 |
| Dec 27, 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 92.84 | 479,500 |
| Dec 26, 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 90.81 | 805,500 |
| Dec 22, 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 88.83 | 1,051,600 |
| Dec 21, 2023 | 85.91 | 87.07 | 84.87 | 85.93 | 85.93 | 706,300 |
| Dec 20, 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 84.12 | 974,100 |
| Dec 19, 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 87.96 | 1,240,200 |
| Dec 18, 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 87.61 | 846,800 |
| Dec 15, 2023 | 84.35 | 88.04 | 83.68 | 87.93 | 87.93 | 2,010,700 |
| Dec 14, 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 83.82 | 1,558,200 |
| Dec 13, 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 85.17 | 1,395,700 |
| Dec 12, 2023 | 81.00 | 85.32 | 80.91 | 85.00 | 85.00 | 1,255,900 |
| Dec 11, 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 80.99 | 2,114,900 |
| Dec 08, 2023 | 73.08 | 74.44 | 71.97 | 73.98 | 73.98 | 1,058,000 |
| Dec 07, 2023 | 72.94 | 75.08 | 72.23 | 73.78 | 73.78 | 744,600 |
| Dec 06, 2023 | 73.95 | 73.95 | 70.89 | 72.42 | 72.42 | 777,700 |
| Dec 05, 2023 | 72.02 | 73.99 | 71.99 | 73.31 | 73.31 | 722,300 |
| Dec 04, 2023 | 71.55 | 74.00 | 70.39 | 72.72 | 72.72 | 647,100 |
| Dec 01, 2023 | 69.40 | 72.14 | 68.28 | 72.05 | 72.05 | 815,500 |
| Nov 30, 2023 | 69.16 | 71.50 | 68.89 | 69.64 | 69.64 | 942,600 |
| Nov 29, 2023 | 68.71 | 69.99 | 67.88 | 68.48 | 68.48 | 485,900 |
| Nov 28, 2023 | 68.82 | 69.50 | 67.00 | 68.37 | 68.37 | 605,900 |
| Nov 27, 2023 | 68.52 | 69.17 | 67.04 | 69.12 | 69.12 | 848,800 |
| Nov 24, 2023 | 66.99 | 68.52 | 66.61 | 68.45 | 68.45 | 284,800 |
| *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.