Compa S.A. (BVB:CMP)
0.5700
0.00 (0.00%)
At close: Jul 30, 2025
Blueprint Medicines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.35% | 11,958 |
Jul 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 14,407 |
Jul 29, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.04% | 53,595 |
Jul 28, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 26,717 |
Jul 25, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.37% | 27,981 |
Jul 24, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -1.02% | 51,342 |
Jul 23, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.34% | 12,267 |
Jul 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 52,472 |
Jul 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.96% | 173,147 |
Jul 18, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -4.41% | 541,705 |
Jul 17, 2025 | 0.54 | 0.61 | 0.54 | 0.59 | 0.59 | 11.32% | 880,989 |
Jul 16, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 232,853 |
Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.25% | 756 |
Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.20% | 267 |
Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 22 |
Jul 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 5,068 |
Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 25,746 |
Jul 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 14,838 |
Jul 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.40% | 7,509 |
Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2 |
Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 3,900 |
Jul 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,368 |
Jun 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.39% | 7,050 |
Jun 27, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.40% | 6,505 |
Jun 26, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 0.80% | 26,258 |
Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.57% | 7,420 |
Jun 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 1.60% | 184 |
Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 61,000 |
Jun 20, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 14,618 |
Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.72% | 605 |
Jun 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.80% | 10 |
Jun 17, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 33,806 |
Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 23,406 |
Jun 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.34% | 501 |
Jun 12, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.39% | 519 |
Jun 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.78% | 110,300 |
Jun 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 7 |
Jun 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.78% | 5,500 |
Jun 3, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 4.72% | 495,617 |
Jun 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 14,524 |
May 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.41% | 8,500 |
May 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | 599 |
May 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 25,765 |
May 27, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | -0.61% | 4,050 |
May 26, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 0.41% | 12,155 |
May 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.61% | 24,570 |
May 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 200 |
May 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | 700 |
May 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.44% | 50,240 |
May 16, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.48 | -0.61% | 24,475 |