Blueprint Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	12.51	12.56	12.23	12.35	12.35	-0.56%	25,634,768
Aug 5, 2025	12.42	12.73	12.33	12.42	12.42	0.57%	39,194,946
Aug 4, 2025	12.20	12.50	12.14	12.35	12.35	1.73%	40,814,085
Aug 1, 2025	12.07	12.21	11.94	12.14	12.14	1.08%	19,292,279
Jul 31, 2025	11.92	12.20	11.88	12.01	12.01	1.01%	19,933,928
Jul 30, 2025	12.39	12.39	11.88	11.89	11.89	-3.18%	19,031,703
Jul 29, 2025	12.25	12.65	12.07	12.28	12.28	0.74%	35,755,434
Jul 28, 2025	11.82	12.44	11.75	12.19	12.19	3.66%	40,065,917
Jul 25, 2025	11.93	12.05	11.74	11.76	11.76	-1.01%	13,615,410
Jul 24, 2025	11.77	11.92	11.73	11.88	11.88	0.93%	18,253,911
Jul 23, 2025	11.90	12.15	11.73	11.77	11.77	-0.59%	27,960,192
Jul 22, 2025	12.01	12.41	11.83	11.84	11.84	-0.59%	32,793,803
Jul 21, 2025	11.21	12.20	11.19	11.91	11.91	6.62%	56,321,199
Jul 18, 2025	11.48	11.48	11.14	11.17	11.17	-2.19%	17,170,316
Jul 17, 2025	11.46	11.59	11.10	11.42	11.42	1.06%	22,539,721
Jul 16, 2025	11.25	11.64	11.00	11.30	11.30	1.16%	41,526,406
Jul 14, 2025	10.85	11.62	10.80	11.17	11.17	3.14%	38,219,701
Jul 11, 2025	10.95	10.99	10.78	10.83	10.83	-0.91%	11,052,308
Jul 10, 2025	11.10	11.11	10.90	10.93	10.93	-0.73%	14,587,357
Jul 9, 2025	10.89	11.10	10.77	11.01	11.01	1.66%	18,769,849
Jul 8, 2025	11.16	11.16	10.77	10.83	10.83	-1.10%	12,109,825
Jul 7, 2025	10.96	11.27	10.70	10.95	10.95	-0.82%	17,348,238
Jul 4, 2025	11.15	11.17	10.95	11.04	11.04	-0.54%	11,566,568
Jul 3, 2025	10.76	11.30	10.67	11.10	11.10	3.35%	39,529,169
Jul 2, 2025	10.80	10.85	10.68	10.74	10.74	-1.29%	14,874,584
Jul 1, 2025	10.98	11.07	10.79	10.88	10.88	-0.91%	17,357,280
Jun 30, 2025	10.83	11.18	10.69	10.98	10.98	2.23%	20,576,612
Jun 27, 2025	10.93	10.97	10.68	10.74	10.74	-1.74%	14,553,308
Jun 26, 2025	10.95	11.22	10.88	10.93	10.93	-1.09%	18,643,972
Jun 25, 2025	11.23	11.33	11.03	11.05	11.05	-0.90%	22,969,980
Jun 24, 2025	11.09	11.42	10.79	11.15	11.15	3.72%	39,817,166
Jun 23, 2025	11.09	11.20	10.70	10.75	10.75	-4.87%	23,895,444
Jun 20, 2025	11.30	11.83	11.15	11.30	11.30	-	28,788,109
Jun 19, 2025	12.00	12.07	11.07	11.30	11.30	-6.38%	57,179,503
Jun 18, 2025	13.37	13.77	12.07	12.07	12.07	-9.99%	84,235,647
Jun 17, 2025	12.95	13.58	12.42	13.41	13.41	-2.76%	102,098,298
Jun 16, 2025	15.34	15.49	13.79	13.79	13.79	-9.99%	71,081,853
Jun 13, 2025	16.10	16.71	15.32	15.32	15.32	-5.32%	41,185,242
Jun 12, 2025	15.89	16.80	15.10	16.18	16.18	1.95%	31,844,566
Jun 11, 2025	17.20	17.39	15.87	15.87	15.87	-8.53%	35,470,143
Jun 10, 2025	15.96	17.35	15.19	17.35	17.35	8.64%	41,494,310
Jun 5, 2025	15.03	16.20	15.00	15.97	15.97	6.25%	25,179,267
Jun 4, 2025	13.70	15.03	13.40	15.03	15.03	9.95%	42,213,908
Jun 3, 2025	12.64	13.67	12.25	13.67	13.67	9.98%	43,835,390
Jun 2, 2025	11.29	12.43	11.07	12.43	12.43	10.00%	27,778,806
May 30, 2025	11.61	11.61	11.17	11.30	11.30	-2.16%	12,701,462
May 29, 2025	12.41	12.47	11.35	11.55	11.55	-6.33%	26,562,235
May 28, 2025	12.25	12.57	12.13	12.33	12.33	0.74%	24,357,610
May 27, 2025	12.21	12.61	12.01	12.24	12.24	2.17%	57,120,943
May 26, 2025	12.57	12.80	11.96	11.98	11.98	-9.79%	79,701,406