NasdaqGS - Delayed Quote USD

Blueprint Medicines Corporation (BPMC)

88.90 +0.52 (+0.59%)
At close: April 18 at 4:00 PM EDT
88.90 0.00 (0.00%)
After hours: April 18 at 5:15 PM EDT
Currency in USD
Download
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 9, 2024 92.27 93.93 91.34 92.20 92.20 710,600
Apr 8, 2024 92.33 93.21 90.57 91.54 91.54 435,400
Apr 5, 2024 90.00 91.76 88.23 91.65 91.65 485,700
Apr 4, 2024 93.21 93.31 90.63 90.68 90.68 700,500
Apr 3, 2024 90.42 93.36 90.31 92.23 92.23 583,300
Apr 2, 2024 94.18 94.49 90.50 91.56 91.56 565,100
Apr 1, 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 8, 2024 92.18 94.72 91.93 92.30 92.30 673,400
Mar 7, 2024 90.37 92.75 89.73 92.04 92.04 1,469,700
Mar 6, 2024 89.00 91.78 88.92 90.38 90.38 785,300
Mar 5, 2024 89.41 90.84 88.55 89.67 89.67 601,900
Mar 4, 2024 95.26 96.30 90.39 90.80 90.80 625,000
Mar 1, 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 9, 2024 75.36 77.34 74.33 76.54 76.54 546,500
Feb 8, 2024 74.32 75.93 72.73 74.16 74.16 899,700
Feb 7, 2024 77.38 77.38 73.69 74.20 74.20 1,451,800
Feb 6, 2024 76.41 77.58 75.35 77.17 77.17 693,400
Feb 5, 2024 78.14 78.91 76.14 76.66 76.66 581,800
Feb 2, 2024 78.61 79.81 77.70 79.58 79.58 366,000
Feb 1, 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 9, 2024 84.63 85.14 82.00 82.98 82.98 893,000
Jan 8, 2024 81.52 86.01 76.50 85.31 85.31 995,500
Jan 5, 2024 84.42 84.70 81.97 82.97 82.97 1,158,700
Jan 4, 2024 89.00 89.00 83.94 85.21 85.21 1,139,800
Jan 3, 2024 90.46 90.68 87.91 88.74 88.74 748,000
Jan 2, 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 8, 2023 73.08 74.44 71.97 73.98 73.98 1,058,000
Dec 7, 2023 72.94 75.08 72.23 73.78 73.78 744,600
Dec 6, 2023 73.95 73.95 70.89 72.42 72.42 777,700
Dec 5, 2023 72.02 73.99 71.99 73.31 73.31 722,300
Dec 4, 2023 71.55 74.00 70.39 72.72 72.72 647,100
Dec 1, 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
Nov 22, 2023 67.00 67.50 65.68 67.01 67.01 420,000
Nov 21, 2023 65.22 66.98 64.79 66.30 66.30 509,500
Nov 20, 2023 63.69 66.00 63.50 65.88 65.88 677,100
Nov 17, 2023 63.07 64.96 63.07 63.66 63.66 894,200
Nov 16, 2023 63.75 64.57 62.56 62.62 62.62 869,100
Nov 15, 2023 64.13 65.56 63.63 63.67 63.67 568,700
Nov 14, 2023 61.49 64.91 61.10 64.73 64.73 1,055,100
Nov 13, 2023 58.29 59.33 56.74 58.86 58.86 350,600
Nov 10, 2023 57.91 59.45 56.91 58.85 58.85 917,700
Nov 9, 2023 59.56 59.94 56.83 57.25 57.25 630,300
Nov 8, 2023 60.43 61.24 59.18 59.26 59.26 466,500
Nov 7, 2023 59.41 60.82 58.75 60.62 60.62 578,000
Nov 6, 2023 59.78 60.69 58.27 58.73 58.73 779,600
Nov 3, 2023 60.16 61.10 58.90 59.77 59.77 1,181,600
Nov 2, 2023 61.00 61.06 57.54 59.40 59.40 669,000
Nov 1, 2023 58.46 60.08 58.09 59.90 59.90 804,800
Oct 31, 2023 54.07 59.35 53.73 58.86 58.86 1,435,700
Oct 30, 2023 55.53 57.63 54.00 54.34 54.34 891,100
Oct 27, 2023 56.92 57.48 53.13 54.81 54.81 1,272,200
Oct 26, 2023 48.48 57.34 47.66 55.22 55.22 3,758,800
Oct 25, 2023 45.42 46.35 43.89 43.96 43.96 840,200
Oct 24, 2023 44.65 46.40 44.06 46.23 46.23 902,500
Oct 23, 2023 45.73 46.35 44.10 44.15 44.15 941,900
Oct 20, 2023 46.12 48.19 45.71 46.22 46.22 616,000
Oct 19, 2023 48.21 48.55 46.02 46.06 46.06 694,300
Oct 18, 2023 50.39 51.17 48.04 48.62 48.62 596,600
Oct 17, 2023 48.37 51.05 48.37 50.67 50.67 871,800
Oct 16, 2023 48.86 49.51 47.69 48.41 48.41 413,200
Oct 13, 2023 49.06 49.61 48.00 48.93 48.93 572,300
Oct 12, 2023 50.13 50.16 48.00 48.41 48.41 545,800
Oct 11, 2023 50.59 51.44 49.98 50.35 50.35 214,400
Oct 10, 2023 50.52 51.98 49.93 50.36 50.36 355,100
Oct 9, 2023 48.78 50.79 48.26 50.49 50.49 591,600
Oct 6, 2023 48.93 49.76 47.97 49.51 49.51 319,700
Oct 5, 2023 46.07 49.77 45.97 49.35 49.35 592,900
Oct 4, 2023 48.06 48.07 45.96 46.24 46.24 364,000
Oct 3, 2023 48.57 49.51 48.33 48.53 48.53 434,100
Oct 2, 2023 50.00 50.00 47.84 48.86 48.86 407,000
Sep 29, 2023 51.48 52.01 49.89 50.22 50.22 730,200
Sep 28, 2023 49.68 51.12 49.41 51.07 51.07 475,800
Sep 27, 2023 50.21 50.54 48.26 49.93 49.93 443,400
Sep 26, 2023 49.49 50.85 48.84 49.93 49.93 332,900
Sep 25, 2023 49.35 49.99 48.16 49.33 49.33 412,300
Sep 22, 2023 49.35 50.19 48.59 49.52 49.52 351,600
Sep 21, 2023 49.81 50.33 48.94 49.37 49.37 489,700
Sep 20, 2023 51.36 51.83 50.37 50.57 50.57 334,500
Sep 19, 2023 52.18 52.18 50.85 51.33 51.33 330,500
Sep 18, 2023 50.40 52.90 49.89 52.19 52.19 652,800
Sep 15, 2023 51.31 51.59 50.52 50.62 50.62 820,000
Sep 14, 2023 52.19 52.84 51.28 51.37 51.37 307,900
Sep 13, 2023 53.31 53.41 51.57 51.93 51.93 346,700
Sep 12, 2023 53.39 54.36 52.74 52.81 52.81 350,600
Sep 11, 2023 53.68 54.98 53.35 53.55 53.55 535,900
Sep 8, 2023 51.01 54.89 50.84 53.39 53.39 629,900
Sep 7, 2023 49.46 50.98 49.46 50.65 50.65 416,300
Sep 6, 2023 50.01 50.17 49.39 50.05 50.05 284,200
Sep 5, 2023 50.26 50.94 48.72 49.69 49.69 568,100
Sep 1, 2023 50.14 50.86 49.95 50.64 50.64 554,100
Aug 31, 2023 49.45 50.49 49.20 49.86 49.86 537,400
Aug 30, 2023 48.98 49.74 48.92 49.30 49.30 351,400
Aug 29, 2023 48.83 49.56 48.52 48.85 48.85 269,000
Aug 28, 2023 50.62 51.04 48.78 49.03 49.03 282,500
Aug 25, 2023 50.25 50.78 49.36 50.57 50.57 422,800
Aug 24, 2023 49.77 50.00 49.13 49.65 49.65 242,300
Aug 23, 2023 49.50 50.45 49.50 49.76 49.76 313,900
Aug 22, 2023 50.55 51.36 49.02 49.34 49.34 991,100
Aug 21, 2023 49.98 51.43 49.44 50.55 50.55 508,100
Aug 18, 2023 47.93 50.01 47.76 49.29 49.29 329,300
Aug 17, 2023 50.17 50.17 48.51 48.56 48.56 397,300
Aug 16, 2023 51.29 51.77 49.55 49.60 49.60 381,000
Aug 15, 2023 51.28 52.00 50.72 51.45 51.45 435,200
Aug 14, 2023 48.31 51.33 48.31 51.26 51.26 436,200
Aug 11, 2023 49.20 50.54 48.42 49.38 49.38 545,800
Aug 10, 2023 47.50 50.32 47.33 49.40 49.40 799,800
Aug 9, 2023 46.89 48.47 46.87 48.00 48.00 432,100
Aug 8, 2023 46.93 47.79 46.51 46.90 46.90 787,800
Aug 7, 2023 50.02 50.46 46.87 47.14 47.14 853,500
Aug 4, 2023 50.67 51.24 49.55 49.84 49.84 607,500
Aug 3, 2023 54.23 54.40 49.72 50.88 50.88 1,917,800
Aug 2, 2023 59.31 60.87 54.23 54.30 54.30 3,212,500
Aug 1, 2023 65.71 65.79 63.49 64.14 64.14 1,202,100
Jul 31, 2023 65.19 68.00 64.96 66.00 66.00 1,535,500
Jul 28, 2023 60.67 64.03 60.67 63.12 63.12 721,500
Jul 27, 2023 59.91 60.75 58.92 59.74 59.74 595,800
Jul 26, 2023 59.13 60.27 58.71 59.10 59.10 622,300
Jul 25, 2023 57.62 59.35 57.47 58.86 58.86 896,500
Jul 24, 2023 58.26 58.67 57.15 57.81 57.81 577,700
Jul 21, 2023 58.41 58.74 57.67 58.14 58.14 875,700
Jul 20, 2023 57.55 58.96 57.32 58.40 58.40 506,800
Jul 19, 2023 57.54 58.45 57.43 57.57 57.57 517,200
Jul 18, 2023 57.84 58.51 57.27 57.28 57.28 395,000
Jul 17, 2023 57.80 59.09 57.31 57.89 57.89 371,600
Jul 14, 2023 59.00 59.00 57.52 57.61 57.61 358,900
Jul 13, 2023 59.70 60.18 58.93 59.09 59.09 376,400
Jul 12, 2023 59.02 59.61 57.52 59.58 59.58 1,158,100
Jul 11, 2023 58.80 59.00 57.88 58.25 58.25 609,600
Jul 10, 2023 59.34 60.46 58.62 59.07 59.07 601,800
Jul 7, 2023 59.31 60.61 59.25 59.80 59.80 452,400
Jul 6, 2023 61.24 61.87 58.94 59.48 59.48 770,500
Jul 5, 2023 62.46 63.00 61.56 61.62 61.62 623,100
Jul 3, 2023 62.83 63.80 62.14 62.91 62.91 351,900
Jun 30, 2023 66.25 66.71 63.03 63.20 63.20 725,800
Jun 29, 2023 65.25 66.78 64.87 66.37 66.37 521,500
Jun 28, 2023 63.02 65.21 62.34 65.09 65.09 472,000
Jun 27, 2023 63.11 63.69 62.33 62.99 62.99 677,200
Jun 26, 2023 63.82 63.87 61.83 62.72 62.72 642,500
Jun 23, 2023 63.50 64.30 63.03 63.82 63.82 920,900
Jun 22, 2023 63.28 65.20 63.20 64.08 64.08 787,500
Jun 21, 2023 63.75 64.96 62.15 63.66 63.66 726,500
Jun 20, 2023 61.31 64.48 61.04 64.00 64.00 659,500
Jun 16, 2023 62.25 62.25 60.30 61.31 61.31 1,800,200
Jun 15, 2023 58.19 61.00 57.68 60.89 60.89 607,200
Jun 14, 2023 58.49 59.12 57.26 58.76 58.76 458,600
Jun 13, 2023 57.99 59.42 57.42 58.30 58.30 415,100
Jun 12, 2023 58.57 58.91 57.20 57.63 57.63 293,700
Jun 9, 2023 56.69 59.15 56.57 58.47 58.47 411,800
Jun 8, 2023 59.49 60.13 56.44 56.61 56.61 504,900
Jun 7, 2023 58.25 60.98 57.84 60.03 60.03 1,686,400
Jun 6, 2023 56.25 58.41 55.63 58.00 58.00 950,400
Jun 5, 2023 52.05 56.16 51.52 56.02 56.02 1,481,200
Jun 2, 2023 57.02 58.64 56.33 58.22 58.22 381,300
Jun 1, 2023 56.49 57.45 55.66 56.79 56.79 367,700
May 31, 2023 56.66 58.40 54.95 56.52 56.52 577,500
May 30, 2023 57.88 58.26 56.05 56.41 56.41 511,200
May 26, 2023 54.30 58.06 53.92 57.75 57.75 792,500
May 25, 2023 58.18 58.18 54.24 54.28 54.28 529,700
May 24, 2023 58.28 58.50 56.76 58.00 58.00 688,500
May 23, 2023 57.66 59.89 57.55 58.50 58.50 1,303,700
May 22, 2023 55.24 56.37 51.18 56.25 56.25 1,185,400
May 19, 2023 54.55 55.50 54.22 54.74 54.74 292,600
May 18, 2023 53.76 54.57 52.76 53.96 53.96 329,700
May 17, 2023 54.23 54.65 52.88 54.46 54.46 330,100
May 16, 2023 53.90 54.29 52.85 53.84 53.84 430,300
May 15, 2023 54.39 55.59 54.02 55.14 55.14 548,900
May 12, 2023 53.51 54.08 52.82 54.02 54.02 325,000
May 11, 2023 53.87 54.14 53.02 53.41 53.41 332,300
May 10, 2023 54.97 55.04 53.70 53.93 53.93 315,900
May 9, 2023 54.36 55.63 54.17 54.23 54.23 524,400
May 8, 2023 55.82 55.83 53.88 54.70 54.70 611,200
May 5, 2023 59.29 59.33 55.82 56.23 56.23 890,200
May 4, 2023 51.09 60.00 51.09 58.41 58.41 1,396,200
May 3, 2023 50.43 52.98 50.03 51.88 51.88 612,600
May 2, 2023 51.56 51.70 49.81 49.89 49.89 623,300
May 1, 2023 51.28 52.80 51.04 51.50 51.50 663,200
Apr 28, 2023 48.33 51.14 47.42 51.05 51.05 520,100
Apr 27, 2023 49.21 49.30 48.21 48.62 48.62 492,100
Apr 26, 2023 48.99 49.24 47.89 49.02 49.02 399,900
Apr 25, 2023 47.56 48.94 47.51 48.85 48.85 464,700
Apr 24, 2023 48.82 49.05 47.66 48.05 48.05 372,700
Apr 21, 2023 48.35 49.53 47.86 49.05 49.05 360,100
Apr 20, 2023 47.80 48.64 47.37 48.16 48.16 316,800
Apr 19, 2023 48.57 49.80 48.33 48.46 48.46 485,000

Related Tickers

RARE Ultragenyx Pharmaceutical Inc.
43.38
-1.65%
 
KRYS Krystal Biotech, Inc.
163.97
-3.34%
 
SWTX SpringWorks Therapeutics, Inc.
42.47
-3.72%
 
ARGX argenx SE
358.41
-2.13%
 
BBIO BridgeBio Pharma, Inc.
24.95
-0.12%
 
PCVX Vaxcyte, Inc.
60.62
-2.90%
 
IMVT Immunovant, Inc.
28.32
-0.39%
 
AGIO Agios Pharmaceuticals, Inc.
29.43
+1.38%
 
ARVN Arvinas, Inc.
34.29
+2.51%
 
CYTK Cytokinetics, Incorporated
67.00
-1.37%