BPMC - Blueprint Medicines Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201995.7498.1495.1397.8097.80457,100
Jun 17, 201996.99100.7693.9894.4494.441,254,200
Jun 14, 201990.8291.0788.8490.7090.70291,200
Jun 13, 201986.7991.0086.4290.9490.94576,500
Jun 12, 201985.0086.2281.9086.1986.19402,300
Jun 11, 201988.7589.2585.1185.2485.24458,600
Jun 10, 201988.3090.0086.7587.3687.36361,300
Jun 07, 201990.8891.8087.1688.3088.30582,800
Jun 06, 201983.3891.3083.3890.1990.19889,800
Jun 05, 201978.9183.7578.2283.1983.19840,000
Jun 04, 201975.0978.5773.0578.5178.511,094,000
Jun 03, 201974.1275.0467.2173.5473.541,138,900
May 31, 201977.4277.5275.6776.0076.00493,500
May 30, 201980.7581.6177.7378.2178.21477,000
May 29, 201981.4282.6380.1580.6180.61230,000
May 28, 201984.0085.3881.7482.4182.41388,200
May 24, 201983.5085.4582.4784.5784.57395,700
May 23, 201981.0183.1880.0582.9582.95526,000
May 22, 201978.4381.6978.3381.2081.20342,500
May 21, 201976.8179.2376.4478.9778.97369,800
May 20, 201980.3681.1975.7675.8875.88562,400
May 17, 201980.1082.1279.5281.3081.30304,200
May 16, 201977.6681.2777.6681.0981.09358,100
May 15, 201975.7777.8975.2077.2077.20375,900
May 14, 201974.8778.8474.8776.2576.25633,200
May 13, 201981.5081.5073.3774.1774.17969,300
May 10, 201981.7783.7879.6983.6683.66537,600
May 09, 201976.5082.7676.5082.3082.30795,400
May 08, 201974.7577.2573.0276.7676.76392,400
May 07, 201979.6380.8275.5376.1876.18468,700
May 06, 201977.4581.3577.4580.8480.84248,800
May 03, 201976.7979.5176.2479.4479.44241,800
May 02, 201974.5277.3273.1776.5476.54208,900
May 01, 201975.8376.8273.8874.2874.28324,400
Apr 30, 201978.5079.0774.0375.6175.61412,500
Apr 29, 201976.8080.0076.8078.4778.47319,500
Apr 26, 201977.0977.2275.6976.8676.86295,800
Apr 25, 201975.0977.5174.6076.9076.90327,400
Apr 24, 201977.7677.7675.3375.4675.46213,100
Apr 23, 201975.7278.4075.0777.6477.64381,900
Apr 22, 201973.6175.9172.6175.4375.43367,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...