Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 272.41
+1.93 (0.71%)
At close: Aug 1, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 273.84 | 274.51 | 270.52 | 272.41 | 272.41 | 0.71% | 267 |
| Jul 31, 2025 | 259.00 | 272.52 | 259.00 | 270.47 | 270.47 | -1.16% | 48 |
| Jul 30, 2025 | 275.00 | 275.16 | 273.64 | 273.64 | 273.64 | 0.06% | 36 |
| Jul 29, 2025 | 273.27 | 273.47 | 271.00 | 273.47 | 273.47 | 1.06% | 165 |
| Jul 28, 2025 | 273.82 | 273.82 | 270.40 | 270.61 | 270.61 | -0.75% | 47 |
| Jul 25, 2025 | 273.45 | 273.45 | 272.18 | 272.66 | 272.66 | 0.81% | 4 |
| Jul 24, 2025 | 269.64 | 270.47 | 269.61 | 270.47 | 270.47 | 0.86% | 21 |
| Jul 23, 2025 | 269.40 | 269.40 | 268.16 | 268.16 | 268.16 | 0.69% | 267 |
| Jul 22, 2025 | 266.33 | 266.33 | 266.33 | 266.33 | 266.33 | -0.33% | 13 |
| Jul 21, 2025 | 266.12 | 268.78 | 266.12 | 267.22 | 267.22 | 0.79% | 73 |
| Jul 18, 2025 | 263.09 | 265.13 | 262.53 | 265.13 | 265.13 | 1.59% | 10 |
| Jul 17, 2025 | 261.56 | 262.71 | 258.94 | 260.98 | 260.98 | 1.02% | 44 |
| Jul 16, 2025 | 259.37 | 263.31 | 256.50 | 258.34 | 258.34 | -2.43% | 20 |
| Jul 15, 2025 | 269.02 | 271.94 | 263.64 | 264.78 | 264.78 | -1.84% | 68 |
| Jul 14, 2025 | 271.24 | 271.24 | 267.49 | 269.75 | 269.75 | 1.06% | 10 |
| Jul 11, 2025 | 267.71 | 268.57 | 265.51 | 266.91 | 266.91 | -1.50% | 89 |
| Jul 10, 2025 | 266.89 | 271.20 | 266.89 | 270.96 | 270.96 | 1.24% | 5 |
| Jul 9, 2025 | 268.76 | 268.76 | 264.97 | 267.64 | 267.64 | 0.13% | 17 |
| Jul 8, 2025 | 267.28 | 268.55 | 265.08 | 267.28 | 267.28 | 0.21% | 26 |
| Jul 7, 2025 | 265.77 | 267.38 | 265.10 | 266.71 | 266.71 | 0.09% | 49 |
| Jul 3, 2025 | 267.00 | 267.36 | 266.13 | 266.47 | 266.47 | 0.43% | 131 |
| Jul 2, 2025 | 263.76 | 266.37 | 263.42 | 265.32 | 265.32 | -0.14% | 44 |
| Jul 1, 2025 | 263.08 | 265.75 | 263.08 | 265.71 | 265.71 | 0.87% | 33 |
| Jun 30, 2025 | 263.21 | 264.50 | 258.69 | 263.42 | 263.42 | 0.20% | 5 |
| Jun 27, 2025 | 259.30 | 262.89 | 258.38 | 262.89 | 262.89 | 1.86% | 49 |
| Jun 26, 2025 | 255.92 | 258.08 | 254.16 | 258.08 | 258.08 | 0.75% | 48 |
| Jun 25, 2025 | 264.45 | 265.97 | 254.25 | 256.16 | 256.16 | -2.94% | 109 |
| Jun 24, 2025 | 261.82 | 263.91 | 261.14 | 263.91 | 263.91 | 2.78% | 371 |
| Jun 23, 2025 | 256.99 | 256.99 | 254.58 | 256.78 | 256.78 | 0.36% | 3 |
| Jun 20, 2025 | 260.32 | 260.32 | 254.86 | 255.85 | 255.85 | -1.30% | 11 |
| Jun 18, 2025 | 257.73 | 260.63 | 257.61 | 259.21 | 259.21 | -0.28% | 27 |
| Jun 17, 2025 | 257.67 | 260.92 | 257.67 | 259.95 | 259.95 | -1.14% | 3 |
| Jun 16, 2025 | 258.12 | 263.63 | 258.12 | 262.94 | 262.94 | 0.33% | 14 |
| Jun 13, 2025 | 265.21 | 265.21 | 260.96 | 262.08 | 262.08 | -1.29% | 17 |
| Jun 12, 2025 | 260.20 | 265.51 | 260.20 | 265.51 | 265.51 | 0.29% | - |
| Jun 11, 2025 | 267.42 | 267.42 | 263.02 | 264.73 | 264.73 | -0.34% | 95 |
| Jun 10, 2025 | 265.59 | 266.59 | 264.88 | 265.63 | 265.63 | - | 23 |
| Jun 9, 2025 | 266.35 | 267.04 | 263.62 | 265.64 | 265.64 | 0.40% | 22 |
| Jun 6, 2025 | 265.72 | 267.68 | 264.58 | 264.58 | 264.58 | -0.18% | 4 |
| Jun 5, 2025 | 265.00 | 267.05 | 263.13 | 265.06 | 265.06 | 0.05% | 104 |
| Jun 4, 2025 | 267.58 | 267.58 | 264.01 | 264.92 | 264.92 | -0.04% | 15 |
| Jun 3, 2025 | 263.14 | 265.02 | 262.12 | 265.02 | 265.02 | 1.59% | 33 |
| Jun 2, 2025 | 263.52 | 264.66 | 260.27 | 260.88 | 260.88 | -1.09% | 20 |
| May 30, 2025 | 263.66 | 264.78 | 259.35 | 263.76 | 263.76 | -0.55% | 70 |
| May 29, 2025 | 266.55 | 267.40 | 263.17 | 265.23 | 265.23 | 0.93% | 2,237 |
| May 28, 2025 | 270.01 | 270.37 | 262.47 | 262.80 | 262.80 | -3.01% | 74 |
| May 27, 2025 | 269.95 | 270.95 | 268.71 | 270.95 | 270.95 | 0.99% | 83 |
| May 23, 2025 | 263.58 | 269.20 | 263.58 | 268.31 | 268.31 | -0.98% | 51 |
| May 22, 2025 | 270.34 | 270.97 | 268.54 | 270.97 | 270.48 | -0.80% | 43 |
| May 21, 2025 | 270.36 | 273.15 | 269.95 | 273.15 | 272.66 | 0.05% | 66 |