Knowles Corporation (LON:0JRJ)
London · Delayed Price · Currency is GBP · Price in USD 21.03
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 |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 19.87 | 19.87 | 19.52 | 19.52 | 19.52 | -1.75% | 491 |
| Aug 4, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -5.52% | 6 |
| Jul 30, 2025 | 20.75 | 21.05 | 20.75 | 21.03 | 21.03 | 0.51% | 15 |
| Jul 29, 2025 | 21.00 | 21.19 | 20.79 | 20.92 | 20.92 | 1.13% | 164 |
| Jul 28, 2025 | 20.50 | 20.69 | 20.24 | 20.69 | 20.69 | 0.94% | 201 |
| Jul 25, 2025 | 20.28 | 20.86 | 19.93 | 20.50 | 20.50 | 8.04% | 2,138 |
| Jul 24, 2025 | 18.37 | 18.97 | 18.37 | 18.97 | 18.97 | 1.02% | 29 |
| Jul 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.23% | 27 |
| Jul 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.41% | 1 |
| Jul 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.41% | 69 |
| Jul 2, 2025 | 17.70 | 17.70 | 17.69 | 17.69 | 17.69 | -2.04% | 4 |
| Jul 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.31% | 64 |
| Jun 30, 2025 | 17.71 | 17.82 | 17.65 | 17.65 | 17.65 | 2.56% | 133 |
| Jun 20, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% | 8 |
| Jun 18, 2025 | 17.20 | 17.22 | 17.20 | 17.20 | 17.20 | 0.41% | 53 |
| Jun 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.06% | 200 |
| Jun 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.63% | 1 |
| Jun 5, 2025 | 16.67 | 16.70 | 16.67 | 16.70 | 16.70 | 1.15% | 9 |
| Jun 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.16% | 1 |
| Jun 2, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.94% | 30 |
| May 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.06% | 27 |
| May 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.53% | 125 |
| May 15, 2025 | 16.95 | 17.09 | 16.84 | 17.09 | 17.09 | -2.08% | 2,069 |
| May 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 5.71% | 210 |
| May 2, 2025 | 16.54 | 16.58 | 16.51 | 16.51 | 16.51 | 3.97% | 103 |
| May 1, 2025 | 15.96 | 15.96 | 15.87 | 15.88 | 15.88 | 1.31% | 268 |
| Apr 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.49% | 100 |
| Apr 28, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 11.68% | 20 |
| Apr 17, 2025 | 14.38 | 14.40 | 14.29 | 14.39 | 14.39 | 0.62% | 454 |
| Apr 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | 4 |
| Apr 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.23% | 263 |
| Apr 11, 2025 | 14.36 | 14.51 | 14.27 | 14.28 | 14.28 | 2.92% | 163 |
| Apr 9, 2025 | 13.31 | 13.87 | 13.17 | 13.87 | 13.87 | 0.14% | 1,597 |
| Apr 8, 2025 | 13.66 | 13.85 | 13.66 | 13.85 | 13.85 | 6.70% | 1 |
| Apr 7, 2025 | 12.87 | 12.99 | 12.50 | 12.98 | 12.98 | -10.79% | 2,441 |
| Apr 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.15% | 34 |
| Apr 1, 2025 | 15.19 | 15.34 | 15.19 | 15.34 | 15.34 | 0.59% | 10 |
| Mar 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -4.98% | 20 |
| Mar 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -3.72% | 82 |
| Mar 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.94% | 26 |
| Mar 21, 2025 | 15.89 | 15.89 | 15.55 | 15.89 | 15.89 | -0.74% | 22 |
| Mar 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.30% | 244 |
| Mar 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.28% | 60 |
| Mar 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.39% | 60 |
| Mar 10, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 3.89% | 1 |
| Mar 4, 2025 | 15.70 | 15.75 | 15.68 | 15.68 | 15.68 | -5.49% | 60 |
| Mar 3, 2025 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | -0.06% | 22 |
| Feb 28, 2025 | 16.54 | 16.60 | 16.54 | 16.60 | 16.60 | -3.06% | - |
| Feb 27, 2025 | 17.03 | 17.12 | 17.03 | 17.12 | 17.12 | -0.35% | 49 |
| Feb 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.82% | 15 |