Blueprint Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.18	11.42	11.12	11.26	11.26	1.44%	20,942,126
Jul 31, 2025	11.43	11.52	11.03	11.10	11.10	-3.31%	28,046,687
Jul 30, 2025	11.57	11.68	11.41	11.48	11.48	-0.86%	16,730,200
Jul 29, 2025	11.66	11.66	11.45	11.58	11.58	-0.69%	17,473,935
Jul 28, 2025	11.61	11.71	11.41	11.66	11.66	0.52%	20,806,000
Jul 25, 2025	11.59	11.95	11.47	11.60	11.60	0.61%	33,656,369
Jul 24, 2025	11.39	11.54	11.29	11.53	11.53	1.41%	25,801,366
Jul 23, 2025	11.59	11.63	11.30	11.37	11.37	-1.98%	28,315,682
Jul 22, 2025	11.47	11.62	11.40	11.60	11.60	0.96%	23,995,325
Jul 21, 2025	11.23	11.56	11.21	11.49	11.49	2.32%	25,650,405
Jul 18, 2025	11.20	11.30	11.04	11.23	11.23	0.45%	19,630,185
Jul 17, 2025	11.05	11.19	11.00	11.18	11.18	1.45%	19,019,552
Jul 16, 2025	11.13	11.15	10.98	11.02	11.02	-0.90%	20,406,081
Jul 15, 2025	11.28	11.32	11.05	11.12	11.12	-1.42%	19,738,888
Jul 14, 2025	11.37	11.39	11.25	11.28	11.28	-0.79%	14,826,034
Jul 11, 2025	11.49	11.52	11.33	11.37	11.37	-1.04%	25,210,685
Jul 10, 2025	11.33	11.55	11.31	11.49	11.49	0.97%	26,282,536
Jul 9, 2025	11.55	11.80	11.34	11.38	11.38	-1.30%	32,508,300
Jul 8, 2025	11.05	11.59	11.01	11.53	11.53	4.34%	45,241,368
Jul 7, 2025	10.92	11.11	10.92	11.05	11.05	0.64%	17,942,200
Jul 4, 2025	11.14	11.15	10.92	10.98	10.98	-3.43%	27,102,900
Jul 3, 2025	11.28	11.38	11.25	11.37	11.07	0.35%	27,496,527
Jul 2, 2025	11.99	11.99	11.30	11.33	11.03	-2.33%	52,793,634
Jul 1, 2025	11.46	11.67	11.37	11.60	11.29	0.96%	28,534,939
Jun 30, 2025	11.41	11.61	11.35	11.49	11.18	1.41%	30,133,500
Jun 27, 2025	11.19	11.45	11.19	11.33	11.03	1.25%	26,695,893
Jun 26, 2025	11.23	11.48	11.17	11.19	10.89	-0.71%	37,180,698
Jun 25, 2025	11.12	11.28	11.02	11.27	10.97	1.35%	38,557,882
Jun 24, 2025	10.95	11.29	10.85	11.12	10.82	1.92%	43,332,338
Jun 23, 2025	10.67	11.17	10.56	10.91	10.62	2.25%	48,920,720
Jun 20, 2025	10.73	10.79	10.63	10.67	10.38	-0.56%	19,545,883
Jun 19, 2025	10.92	11.11	10.67	10.73	10.44	-2.01%	35,695,042
Jun 18, 2025	10.63	10.98	10.59	10.95	10.66	2.72%	40,904,117
Jun 17, 2025	10.59	10.89	10.57	10.66	10.37	-0.28%	33,925,909
Jun 16, 2025	10.04	10.88	10.04	10.69	10.40	6.47%	74,465,486
Jun 13, 2025	10.10	10.16	10.03	10.04	9.77	-0.79%	14,910,954
Jun 12, 2025	10.21	10.21	10.10	10.12	9.85	-0.88%	12,408,284
Jun 11, 2025	10.13	10.29	10.12	10.21	9.94	0.69%	12,560,311
Jun 10, 2025	10.30	10.35	10.05	10.14	9.87	-1.84%	17,887,000
Jun 9, 2025	10.22	10.45	10.22	10.33	10.05	1.08%	18,803,264
Jun 6, 2025	10.17	10.25	10.12	10.22	9.95	0.39%	14,145,158
Jun 5, 2025	10.28	10.30	10.15	10.18	9.91	-0.88%	16,723,146
Jun 4, 2025	10.23	10.33	10.17	10.27	10.00	0.29%	16,562,269
Jun 3, 2025	10.02	10.31	9.98	10.24	9.97	1.89%	24,452,236
May 30, 2025	10.03	10.19	9.95	10.05	9.78	-0.20%	19,424,889
May 29, 2025	9.92	10.14	9.90	10.07	9.80	1.51%	24,116,045
May 28, 2025	9.92	9.96	9.83	9.92	9.65	-0.10%	14,528,800
May 27, 2025	10.00	10.04	9.86	9.93	9.66	-1.00%	21,685,907
May 26, 2025	10.11	10.21	9.99	10.03	9.76	-0.50%	22,940,885
May 23, 2025	10.32	10.39	10.08	10.08	9.81	-2.23%	18,166,256