Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 804.50
-4.51 (-0.56%)
At close: Aug 1, 2025, 2:00 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 813.05 | 813.05 | 800.00 | 804.50 | - | -0.56% | 2,124 |
| Jul 31, 2025 | 820.00 | 831.59 | 809.00 | 809.01 | - | -1.70% | 731 |
| Jul 30, 2025 | 834.83 | 834.83 | 823.00 | 823.02 | - | -0.92% | 850 |
| Jul 29, 2025 | 841.00 | 842.99 | 827.78 | 830.68 | - | -1.85% | 4,368 |
| Jul 28, 2025 | 855.00 | 860.00 | 843.75 | 846.30 | - | -2.12% | 8,907 |
| Jul 25, 2025 | 857.00 | 875.00 | 854.00 | 864.64 | - | 2.00% | 92,452 |
| Jul 24, 2025 | 870.00 | 876.00 | 837.00 | 847.70 | - | -13.23% | 35,646 |
| Jul 23, 2025 | 980.01 | 980.01 | 976.32 | 977.00 | - | 0.83% | 3,491 |
| Jul 22, 2025 | 980.00 | 980.00 | 964.00 | 969.00 | - | -1.12% | 305 |
| Jul 21, 2025 | 994.00 | 994.00 | 980.00 | 980.00 | - | -2.68% | 253 |
| Jul 18, 2025 | 1,006.00 | 1,008.00 | 1,006.00 | 1,007.00 | - | - | 3,200 |
| Jul 17, 2025 | 1,001.00 | 1,007.25 | 989.00 | 1,007.00 | - | 0.88% | 11,120 |
| Jul 16, 2025 | 1,010.00 | 1,010.00 | 998.19 | 998.19 | - | -2.33% | 539 |
| Jul 15, 2025 | 1,022.00 | 1,023.00 | 1,022.00 | 1,022.00 | - | -0.24% | 102 |
| Jul 14, 2025 | 1,039.00 | 1,039.00 | 1,024.50 | 1,024.50 | - | -1.49% | 43 |
| Jul 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - | - |
| Jul 10, 2025 | 1,037.51 | 1,040.00 | 1,037.51 | 1,040.00 | - | -0.24% | 23 |
| Jul 9, 2025 | 1,065.22 | 1,065.22 | 1,038.33 | 1,042.48 | - | 2.20% | 133 |
| Jul 8, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | - | -4.25% | 26 |
| Jul 7, 2025 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | - | - | - |
| Jul 4, 2025 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | - | 0.49% | 28 |
| Jul 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | -0.38% | 6,685 |
| Jul 2, 2025 | 1,098.33 | 1,098.33 | 1,063.00 | 1,064.00 | - | -2.07% | 3,815 |
| Jul 1, 2025 | 1,057.00 | 1,092.00 | 1,057.00 | 1,086.51 | - | 2.79% | 304 |
| Jun 30, 2025 | 1,052.60 | 1,057.00 | 1,051.00 | 1,057.00 | - | 2.22% | 3,435 |
| Jun 27, 2025 | 1,024.42 | 1,034.00 | 1,024.42 | 1,034.00 | - | -0.96% | 466 |
| Jun 26, 2025 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | - | - | - |
| Jun 25, 2025 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | - | 0.38% | 12,007 |
| Jun 24, 2025 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | - | 2.05% | 8,608 |
| Jun 23, 2025 | 1,007.00 | 1,025.00 | 1,007.00 | 1,019.10 | - | 0.80% | 13,154 |
| Jun 20, 2025 | 997.90 | 1,013.00 | 997.90 | 1,011.00 | - | 5.20% | 360 |
| Jun 19, 2025 | 961.00 | 961.00 | 961.00 | 961.00 | - | -2.34% | 12 |
| Jun 18, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | - | 0.82% | 101 |
| Jun 17, 2025 | 979.00 | 979.00 | 971.00 | 976.00 | - | -1.76% | 1,557 |
| Jun 16, 2025 | 979.40 | 995.00 | 979.40 | 993.50 | - | 4.69% | 358 |
| Jun 13, 2025 | 955.00 | 956.50 | 949.00 | 949.00 | - | -1.44% | 97 |
| Jun 12, 2025 | 982.63 | 982.63 | 962.88 | 962.88 | - | -1.90% | 128 |
| Jun 11, 2025 | 980.00 | 982.00 | 970.00 | 981.50 | - | 1.16% | 3,392 |
| Jun 10, 2025 | 971.00 | 972.00 | 960.00 | 970.21 | - | -1.80% | 2,962 |
| Jun 9, 2025 | 1,000.00 | 1,000.00 | 972.01 | 988.00 | - | -2.18% | 340 |
| Jun 6, 2025 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | - | -0.83% | 127 |
| Jun 5, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,018.50 | - | 1.85% | 733 |
| Jun 4, 2025 | 981.37 | 1,003.00 | 981.37 | 1,000.00 | - | 4.49% | 5,052 |
| Jun 3, 2025 | 953.00 | 957.00 | 949.00 | 957.00 | - | 0.53% | 46 |
| Jun 2, 2025 | 938.00 | 952.00 | 938.00 | 952.00 | - | -2.21% | 1,466 |
| May 30, 2025 | 957.51 | 973.50 | 957.50 | 973.50 | - | 1.25% | 52 |
| May 29, 2025 | 972.00 | 974.00 | 961.44 | 961.44 | - | -1.39% | 284 |
| May 28, 2025 | 981.80 | 981.80 | 969.90 | 975.00 | - | -0.69% | 1,389 |
| May 27, 2025 | 982.50 | 990.61 | 980.00 | 981.80 | - | 0.59% | 619 |
| May 26, 2025 | 976.01 | 976.01 | 976.01 | 976.01 | - | - | - |