BPMC - Blueprint Medicines Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201977.3079.1876.4776.8976.89466,000
Aug 22, 201979.8079.8077.2377.2777.27405,700
Aug 21, 201979.9180.6878.9279.4979.49541,600
Aug 20, 201980.7880.7877.8678.5778.57659,700
Aug 19, 201985.5685.9180.5081.2781.27569,000
Aug 16, 201982.7984.9382.1184.0684.06427,600
Aug 15, 201984.0284.8281.1081.7381.73723,900
Aug 14, 201983.9885.6283.0183.6283.62550,300
Aug 13, 201981.9586.8081.0085.7685.76838,900
Aug 12, 201991.2591.2587.5289.1089.10347,400
Aug 09, 201992.4193.7090.8391.9791.97262,600
Aug 08, 201992.1393.9092.0293.0093.00409,100
Aug 07, 201988.1993.0187.7891.5391.53381,900
Aug 06, 201988.1890.1087.0389.0389.03352,300
Aug 05, 201988.4789.3985.9587.2687.26490,700
Aug 02, 201994.0996.1887.9890.8990.89468,700
Aug 01, 201999.6299.9692.9093.8293.82724,900
Jul 31, 201998.63101.7697.45100.15100.15511,100
Jul 30, 201998.3399.8597.8398.0098.00368,300
Jul 29, 2019100.27100.2797.2598.9198.91287,700
Jul 26, 201997.69100.1596.6099.9899.98315,600
Jul 25, 2019101.28102.9897.3097.4197.41498,600
Jul 24, 2019100.00101.8998.91101.41101.41379,400
Jul 23, 2019100.37101.4898.22100.81100.81318,400
Jul 22, 201997.39101.2497.3999.8099.80377,000
Jul 19, 201998.56101.9197.0097.7597.75436,500
Jul 18, 201996.8099.1495.8798.2498.24286,200
Jul 17, 201994.7296.7293.8696.3396.33163,000
Jul 16, 201996.1096.2194.7194.7494.74223,600
Jul 15, 201994.9896.2893.7295.9295.92215,500
Jul 12, 201993.9995.8292.6194.9994.99278,500
Jul 11, 201997.3598.4292.6494.0994.09324,700
Jul 10, 201996.5498.8495.7196.7696.76351,300
Jul 09, 201994.9098.4294.3496.2596.25323,700
Jul 08, 201994.8595.5992.5795.3795.37452,600
Jul 05, 201997.9698.1795.4495.7995.79289,700
Jul 03, 201997.5098.6197.0998.4998.49287,700
Jul 02, 201996.9897.5596.3597.2397.23440,100
Jul 01, 201996.2097.5993.4196.9296.92649,000
Jun 28, 201992.9295.2092.5694.3394.331,110,700
Jun 27, 201990.6092.7890.4092.7192.71422,800
Jun 26, 201992.3793.4889.8690.2990.29336,200
Jun 25, 201992.0093.1489.1891.6991.69585,500
Jun 24, 201995.2596.1892.6692.8292.82397,300
Jun 21, 201994.3495.6693.1295.1795.17900,300
Jun 20, 201998.0099.4294.5294.8894.88531,800
Jun 19, 201997.9998.9495.5496.7796.77791,100
Jun 18, 201995.7498.1495.1397.8097.80468,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...