Global Dominion Access, S.A. (BME:DOM)
Spain · Delayed Price · Currency is EUR 3.240
+0.020 (0.62%)
Aug 8, 2025, 5:35 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.62% | 202,877 |
| Aug 7, 2025 | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 151,148 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.85% | 256,812 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | 0.93% | 182,682 |
| Aug 4, 2025 | 3.28 | 3.31 | 3.18 | 3.22 | 3.22 | -1.83% | 415,449 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -2.96% | 375,587 |
| Jul 31, 2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 350,455 |
| Jul 30, 2025 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 264,947 |
| Jul 29, 2025 | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | 3.27% | 414,571 |
| Jul 28, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.61% | 339,875 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.39 | 3.45 | 3.45 | -0.58% | 275,859 |
| Jul 24, 2025 | 3.54 | 3.56 | 3.41 | 3.47 | 3.47 | -0.29% | 540,635 |
| Jul 23, 2025 | 3.61 | 3.69 | 3.46 | 3.48 | 3.48 | -3.60% | 839,866 |
| Jul 22, 2025 | 3.61 | 3.67 | 3.57 | 3.61 | 3.61 | - | 652,996 |
| Jul 21, 2025 | 3.30 | 3.64 | 3.30 | 3.61 | 3.61 | 10.74% | 1,786,372 |
| Jul 18, 2025 | 3.33 | 3.33 | 3.25 | 3.26 | 3.26 | -1.21% | 327,626 |
| Jul 17, 2025 | 3.29 | 3.34 | 3.27 | 3.30 | 3.30 | 0.61% | 251,381 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | -2.09% | 334,011 |
| Jul 15, 2025 | 3.30 | 3.39 | 3.29 | 3.35 | 3.35 | 2.76% | 945,031 |
| Jul 14, 2025 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | 1.56% | 281,126 |
| Jul 11, 2025 | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | 0.63% | 170,932 |
| Jul 10, 2025 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.62% | 164,839 |
| Jul 9, 2025 | 3.17 | 3.22 | 3.13 | 3.21 | 3.21 | 1.58% | 299,996 |
| Jul 8, 2025 | 3.11 | 3.22 | 3.11 | 3.16 | 3.16 | 2.60% | 344,596 |
| Jul 7, 2025 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | -2.84% | 244,928 |
| Jul 4, 2025 | 3.19 | 3.19 | 3.15 | 3.17 | 3.08 | -0.31% | 249,395 |
| Jul 3, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.10 | 1.60% | 207,194 |
| Jul 2, 2025 | 3.12 | 3.16 | 3.12 | 3.13 | 3.05 | 0.32% | 142,675 |
| Jul 1, 2025 | 3.14 | 3.15 | 3.11 | 3.12 | 3.04 | -0.64% | 163,975 |
| Jun 30, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.05 | 0.64% | 178,558 |
| Jun 27, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.04 | 1.30% | 202,213 |
| Jun 26, 2025 | 3.07 | 3.09 | 3.06 | 3.08 | 3.00 | 0.98% | 130,335 |
| Jun 25, 2025 | 3.04 | 3.09 | 3.04 | 3.05 | 2.97 | -0.33% | 228,589 |
| Jun 24, 2025 | 3.06 | 3.08 | 3.03 | 3.06 | 2.98 | 1.66% | 318,578 |
| Jun 23, 2025 | 2.99 | 3.05 | 2.95 | 3.01 | 2.93 | -1.63% | 450,977 |
| Jun 20, 2025 | 3.17 | 3.18 | 3.06 | 3.06 | 2.98 | -3.47% | 1,231,911 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.17 | 3.17 | 3.09 | -2.46% | 151,708 |
| Jun 18, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.17 | -1.22% | 173,266 |
| Jun 17, 2025 | 3.31 | 3.31 | 3.25 | 3.29 | 3.21 | -0.30% | 144,853 |
| Jun 16, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.22 | 0.61% | 307,431 |
| Jun 13, 2025 | 3.28 | 3.30 | 3.23 | 3.28 | 3.19 | -1.50% | 235,737 |
| Jun 12, 2025 | 3.35 | 3.35 | 3.25 | 3.33 | 3.24 | -0.60% | 360,212 |
| Jun 11, 2025 | 3.32 | 3.35 | 3.26 | 3.35 | 3.26 | 1.82% | 207,806 |
| Jun 10, 2025 | 3.29 | 3.33 | 3.27 | 3.29 | 3.21 | 0.61% | 347,516 |
| Jun 9, 2025 | 3.25 | 3.29 | 3.23 | 3.27 | 3.19 | 1.87% | 379,633 |
| Jun 6, 2025 | 3.23 | 3.27 | 3.18 | 3.21 | 3.13 | - | 221,568 |
| Jun 5, 2025 | 3.14 | 3.27 | 3.13 | 3.21 | 3.12 | 2.88% | 447,097 |
| Jun 4, 2025 | 3.09 | 3.14 | 3.05 | 3.12 | 3.04 | 1.96% | 225,043 |
| Jun 3, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 2.98 | 0.99% | 235,377 |
| Jun 2, 2025 | 3.08 | 3.10 | 3.00 | 3.03 | 2.95 | -1.62% | 233,753 |