BPMC - Blueprint Medicines Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201973.6575.2171.9273.8573.85457,000
Apr 17, 201978.2278.8172.4973.7373.73519,600
Apr 16, 201978.3278.8776.8878.1078.10432,500
Apr 15, 201980.2581.1376.2077.7077.70528,800
Apr 12, 201983.6583.7779.5680.4380.43603,600
Apr 11, 201982.0983.2580.7482.8682.86366,200
Apr 10, 201981.3782.9281.1082.0982.09248,400
Apr 09, 201982.7883.7480.7781.0281.02338,100
Apr 08, 201982.8383.4181.5182.7982.79310,200
Apr 05, 201982.1484.1481.4083.2183.21522,200
Apr 04, 201983.8783.8780.5682.1982.19940,200
Apr 03, 201985.3286.2283.5284.9884.98574,600
Apr 02, 201980.9884.7280.6483.4083.40988,900
Apr 01, 201981.2481.5579.6181.0381.03814,800
Mar 29, 201976.4281.2575.5280.0580.052,104,200
Mar 28, 201979.2079.7275.2475.7175.71958,000
Mar 27, 201980.5980.8977.3679.8879.88249,900
Mar 26, 201979.0081.3477.7081.0481.04354,500
Mar 25, 201978.5880.2076.1078.2978.29474,600
Mar 22, 201983.9784.6078.2678.5878.58545,200
Mar 21, 201982.5684.5082.1184.4784.47481,700
Mar 20, 201983.7784.5280.8883.3783.37325,600
Mar 19, 201983.0785.5082.8784.0084.00368,600
Mar 18, 201985.9986.6681.8582.6482.64571,700
Mar 15, 201985.5587.9285.0185.7485.74889,000
Mar 14, 201985.1486.8984.8584.9484.94491,400
Mar 13, 201983.8885.8782.8485.2585.25495,400
Mar 12, 201984.0685.1583.5183.7883.78383,200
Mar 11, 201981.4584.4681.1484.1684.16401,300
Mar 08, 201978.7381.3778.4681.2581.25305,000
Mar 07, 201978.5680.2976.9979.8379.83367,500
Mar 06, 201983.9483.9478.5578.5978.59479,800
Mar 05, 201984.6986.1483.5683.8383.83449,000
Mar 04, 201988.0089.0082.3484.9184.91530,900
Mar 01, 201982.8487.3681.9086.6086.601,157,800
Feb 28, 201978.7583.3077.5382.1982.19495,900
Feb 27, 201975.9379.3975.7978.7178.71347,600
Feb 26, 201975.5079.0774.2276.4276.42453,500
Feb 25, 201975.4978.6875.2377.6377.63502,600
Feb 22, 201973.9574.9872.7974.2874.28341,000
Feb 21, 201976.6976.6972.6573.7073.70270,500
Feb 20, 201975.8177.5374.6177.2077.20365,600
Feb 19, 201976.3276.4574.7775.2675.26233,200
Feb 15, 201975.0076.7474.6476.0976.09336,700
Feb 14, 201974.0475.4473.9274.6474.64153,100
Feb 13, 201975.0075.8174.2874.3474.34200,000
Feb 12, 201972.7074.5772.7074.4774.47189,600
Feb 11, 201973.1874.1972.2572.5372.53244,300
Feb 08, 201972.9773.3171.7273.1473.14170,700
Feb 07, 201972.6273.8472.5073.1973.19329,700
Feb 06, 201973.5074.7572.0572.9972.99317,600
Feb 05, 201973.4774.8872.0872.1972.19283,100
Feb 04, 201974.1376.2372.9173.0573.05254,200
Feb 01, 201972.7975.2172.0773.7373.73386,400
Jan 31, 201971.2273.2269.3072.0972.09569,700
Jan 30, 201970.0071.0269.0270.9070.90210,100
Jan 29, 201969.4770.2168.6169.5569.55206,300
Jan 28, 201968.8669.9968.0969.4069.40307,500
Jan 25, 201967.1169.3366.5869.3269.32226,300
Jan 24, 201966.8567.9666.0067.1067.10222,500
Jan 23, 201967.0268.5965.4066.7766.77429,000
Jan 22, 201969.5770.0366.4866.6666.66342,900
Jan 18, 201967.4770.0667.0370.0270.02320,700
Jan 17, 201967.1768.8065.8167.2467.24235,200
Jan 16, 201966.4568.6666.4567.8367.83291,100
Jan 15, 201964.8766.5762.8266.1566.15255,000
Jan 14, 201963.7865.7862.8364.6064.60421,500
Jan 11, 201964.1565.3262.9864.4364.43254,300
Jan 10, 201961.1864.3559.7364.2764.27281,000
Jan 09, 201962.7363.7661.2761.6361.63545,400
Jan 08, 201962.0063.5159.4362.5262.52649,800
Jan 07, 201959.0063.2859.0061.0461.04964,300
Jan 04, 201949.7653.6249.0153.4853.48256,900
Jan 03, 201951.2151.5048.2848.7048.70287,000
Jan 02, 201952.7653.5050.2651.1851.18335,800
Dec 31, 201851.2253.9150.8753.9153.91255,700
Dec 28, 201850.4151.9849.1950.7250.72213,500
Dec 27, 201849.8950.8947.7250.6250.62249,900
Dec 26, 201847.3851.0046.6650.9450.94279,600
Dec 24, 201845.3048.1444.5846.9146.91186,000
Dec 21, 201849.8751.2845.5245.5745.57643,800
Dec 20, 201851.9052.5049.7549.8349.83403,200
Dec 19, 201855.9356.5550.3451.9551.95337,900
Dec 18, 201855.8456.7954.5655.9455.94494,000
Dec 17, 201855.8156.7454.7055.6955.69289,400
Dec 14, 201855.7656.8453.6656.2456.24381,500
Dec 13, 201858.2458.3755.5956.1656.16255,800
Dec 12, 201857.8458.7457.2557.9057.90322,600
Dec 11, 201860.3760.7656.9757.2357.23185,400
Dec 10, 201857.4459.5656.1359.2259.22255,700
Dec 07, 201857.9659.7056.6457.4757.47314,900
Dec 06, 201857.9459.5156.3958.2958.29493,300
Dec 04, 201860.3062.5058.2758.4358.43527,300
Dec 03, 201858.6760.8658.6560.2960.29341,900
Nov 30, 201856.8958.4055.9057.3757.37253,500
Nov 29, 201855.9756.9854.9856.7256.72330,400
Nov 28, 201856.3457.9454.2656.4656.46349,600
Nov 27, 201857.5357.5355.1855.3055.30208,100
Nov 26, 201856.2558.8756.0257.8557.85301,600
Nov 23, 201854.3456.5054.2755.4055.4087,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...