Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 348,534
-868 (-0.25%)
Aug 5, 2025, 9:45 AM SAST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 355,999.00 | 355,999.00 | 345,473.00 | 349,402.00 | 349,400.00 | 0.37% | 154,673 |
| Aug 1, 2025 | 352,999.00 | 352,999.00 | 345,257.00 | 348,102.00 | 348,102.00 | -1.45% | 141,030 |
| Jul 31, 2025 | 354,999.00 | 355,960.00 | 345,956.00 | 353,206.00 | 353,206.00 | 0.85% | 153,867 |
| Jul 30, 2025 | 348,410.00 | 351,815.00 | 345,416.00 | 350,217.00 | 350,217.00 | 0.64% | 119,108 |
| Jul 29, 2025 | 346,261.00 | 354,953.00 | 345,307.00 | 347,999.00 | 347,999.00 | 0.55% | 155,926 |
| Jul 28, 2025 | 349,300.00 | 350,356.00 | 345,152.00 | 346,088.00 | 346,088.00 | -0.81% | 114,501 |
| Jul 25, 2025 | 348,001.00 | 353,646.00 | 346,468.00 | 348,928.00 | 348,928.00 | -0.31% | 143,357 |
| Jul 24, 2025 | 352,029.00 | 353,776.00 | 348,795.00 | 349,998.00 | 349,998.00 | -0.91% | 153,833 |
| Jul 23, 2025 | 346,001.00 | 353,214.00 | 345,218.00 | 353,214.00 | 353,214.00 | 2.08% | 147,303 |
| Jul 22, 2025 | 352,999.00 | 352,999.00 | 342,554.00 | 346,004.00 | 346,004.00 | -0.56% | 155,063 |
| Jul 21, 2025 | 345,001.00 | 352,960.00 | 345,001.00 | 347,943.00 | 347,943.00 | -0.42% | 104,588 |
| Jul 18, 2025 | 343,925.00 | 350,181.00 | 340,614.00 | 349,394.00 | 349,394.00 | 2.61% | 168,683 |
| Jul 17, 2025 | 338,214.00 | 341,447.00 | 337,356.00 | 340,510.00 | 340,510.00 | 0.01% | 140,123 |
| Jul 16, 2025 | 340,000.00 | 340,473.00 | 334,356.00 | 340,473.00 | 340,473.00 | 0.33% | 217,695 |
| Jul 15, 2025 | 341,396.00 | 342,020.00 | 337,145.00 | 339,341.00 | 339,341.00 | -0.31% | 220,748 |
| Jul 14, 2025 | 345,500.00 | 345,500.00 | 335,016.00 | 340,412.00 | 340,412.00 | -0.46% | 125,580 |
| Jul 11, 2025 | 349,145.00 | 350,391.00 | 340,136.00 | 342,001.00 | 342,001.00 | -2.11% | 348,801 |
| Jul 10, 2025 | 352,000.00 | 353,771.00 | 348,115.00 | 349,373.00 | 349,373.00 | -0.98% | 126,181 |
| Jul 9, 2025 | 352,111.00 | 358,675.00 | 350,116.00 | 352,846.00 | 352,846.00 | -0.49% | 226,760 |
| Jul 8, 2025 | 351,812.00 | 357,191.00 | 351,131.00 | 354,594.00 | 354,594.00 | -0.32% | 172,070 |
| Jul 7, 2025 | 360,000.00 | 360,029.00 | 350,920.00 | 355,736.00 | 355,736.00 | -0.58% | 62,558 |
| Jul 4, 2025 | 355,262.00 | 359,589.00 | 355,262.00 | 357,809.00 | 357,809.00 | -0.55% | 64,665 |
| Jul 3, 2025 | 352,501.00 | 359,772.00 | 351,238.00 | 359,772.00 | 359,772.00 | 1.19% | 120,694 |
| Jul 2, 2025 | 359,999.00 | 359,999.00 | 348,371.00 | 355,531.00 | 355,531.00 | -0.14% | 186,257 |
| Jul 1, 2025 | 359,999.00 | 359,999.00 | 353,235.00 | 356,027.00 | 356,027.00 | 0.26% | 143,374 |
| Jun 30, 2025 | 354,272.00 | 358,429.00 | 351,410.00 | 355,094.00 | 355,094.00 | -0.01% | 273,323 |
| Jun 27, 2025 | 352,099.00 | 355,500.00 | 345,500.00 | 355,139.00 | 355,139.00 | 2.10% | 193,949 |
| Jun 26, 2025 | 351,747.00 | 355,140.00 | 342,379.00 | 347,825.00 | 347,825.00 | -0.75% | 194,068 |
| Jun 25, 2025 | 355,000.00 | 358,239.00 | 347,512.00 | 350,439.00 | 350,439.00 | -2.12% | 220,309 |
| Jun 24, 2025 | 343,501.00 | 359,848.00 | 343,501.00 | 358,024.00 | 358,024.00 | 4.66% | 214,688 |
| Jun 23, 2025 | 348,018.00 | 348,591.00 | 339,316.00 | 342,098.00 | 342,098.00 | -1.70% | 170,185 |
| Jun 20, 2025 | 345,998.00 | 352,085.00 | 345,130.00 | 348,016.00 | 348,016.00 | 0.85% | 740,074 |
| Jun 19, 2025 | 340,072.00 | 347,968.00 | 338,779.00 | 345,098.00 | 345,098.00 | 0.62% | 407,994 |
| Jun 18, 2025 | 341,997.00 | 345,896.00 | 336,167.00 | 342,988.00 | 342,988.00 | 0.26% | 183,164 |
| Jun 17, 2025 | 338,500.00 | 350,525.00 | 336,001.00 | 342,098.00 | 342,098.00 | -0.88% | 267,392 |
| Jun 13, 2025 | 349,050.00 | 349,487.00 | 343,601.00 | 345,141.00 | 345,141.00 | -1.81% | 231,103 |
| Jun 12, 2025 | 357,499.00 | 357,499.00 | 346,362.00 | 351,503.00 | 351,503.00 | 0.62% | 122,591 |
| Jun 11, 2025 | 350,000.00 | 356,411.00 | 348,048.00 | 349,348.00 | 349,348.00 | -0.89% | 186,550 |
| Jun 10, 2025 | 351,399.00 | 358,459.00 | 346,871.00 | 352,499.00 | 352,499.00 | 1.50% | 229,756 |
| Jun 9, 2025 | 350,101.00 | 355,501.00 | 347,281.00 | 347,281.00 | 347,281.00 | -1.18% | 187,863 |
| Jun 6, 2025 | 347,123.00 | 354,150.00 | 347,123.00 | 351,444.00 | 351,444.00 | 0.38% | 125,373 |
| Jun 5, 2025 | 344,664.00 | 352,431.00 | 342,735.00 | 350,103.00 | 350,103.00 | 1.57% | 274,509 |
| Jun 4, 2025 | 344,873.00 | 347,952.00 | 341,042.00 | 344,697.00 | 344,697.00 | 0.59% | 118,902 |
| Jun 3, 2025 | 347,999.00 | 348,529.00 | 338,810.00 | 342,665.00 | 342,665.00 | -0.64% | 163,034 |
| Jun 2, 2025 | 343,714.00 | 350,466.00 | 337,231.00 | 344,860.00 | 344,860.00 | 0.06% | 199,463 |
| May 30, 2025 | 342,557.00 | 347,938.00 | 341,565.00 | 344,640.00 | 344,640.00 | 0.46% | 502,944 |
| May 29, 2025 | 345,572.00 | 347,501.00 | 341,289.00 | 343,048.00 | 343,048.00 | -0.73% | 273,666 |
| May 28, 2025 | 338,622.00 | 350,619.00 | 338,622.00 | 345,581.00 | 345,581.00 | 1.15% | 257,366 |
| May 27, 2025 | 344,000.00 | 347,977.00 | 339,726.00 | 341,649.00 | 341,649.00 | -1.32% | 186,331 |
| May 26, 2025 | 337,260.00 | 348,484.00 | 337,260.00 | 346,209.00 | 346,209.00 | 1.23% | 107,792 |