Blueprint Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	13.53	14.29	13.53	14.13	14.13	-0.35%	20,244,673
Aug 4, 2025	13.50	14.19	13.43	14.18	14.18	4.19%	33,306,259
Aug 1, 2025	13.53	13.89	13.45	13.61	13.61	0.44%	16,848,245
Jul 31, 2025	13.62	13.91	13.51	13.55	13.55	-1.17%	18,040,932
Jul 30, 2025	13.81	13.83	13.51	13.71	13.71	-1.08%	19,928,510
Jul 29, 2025	14.00	14.04	13.70	13.86	13.86	-1.77%	23,466,389
Jul 28, 2025	14.20	14.35	14.05	14.11	14.11	0.50%	22,504,873
Jul 25, 2025	14.19	14.21	13.91	14.04	14.04	-1.06%	22,167,221
Jul 24, 2025	14.01	14.36	14.01	14.19	14.19	1.28%	31,467,006
Jul 23, 2025	14.01	14.22	13.80	14.01	14.01	-1.06%	32,368,330
Jul 22, 2025	14.17	14.74	14.07	14.16	14.16	-1.05%	48,235,083
Jul 21, 2025	13.85	14.49	13.76	14.31	14.31	4.00%	56,240,224
Jul 18, 2025	14.00	14.01	13.70	13.76	13.76	-1.71%	26,483,279
Jul 17, 2025	13.91	14.18	13.60	14.00	14.00	0.14%	48,791,849
Jul 16, 2025	12.88	14.78	12.87	13.98	13.98	8.79%	79,430,824
Jul 15, 2025	12.76	12.88	12.56	12.85	12.85	0.16%	20,600,720
Jul 14, 2025	12.52	12.95	12.52	12.83	12.83	2.31%	23,413,836
Jul 11, 2025	12.40	12.70	12.30	12.54	12.54	0.64%	17,321,980
Jul 10, 2025	12.65	12.73	12.38	12.46	12.46	-2.50%	22,283,698
Jul 9, 2025	12.99	13.18	12.75	12.78	12.78	-0.31%	23,907,977
Jul 8, 2025	12.69	12.87	12.63	12.82	12.82	0.94%	16,590,291
Jul 7, 2025	12.65	12.75	12.48	12.70	12.70	-2.08%	16,130,217
Jul 4, 2025	13.19	13.26	12.83	12.97	12.97	-2.77%	18,634,020
Jul 3, 2025	13.38	13.54	13.29	13.34	13.34	-0.45%	10,082,076
Jul 2, 2025	13.53	13.61	13.27	13.40	13.40	-1.62%	12,481,168
Jul 1, 2025	13.82	13.85	13.52	13.62	13.62	-1.45%	13,244,748
Jun 30, 2025	13.62	14.10	13.53	13.82	13.82	1.02%	20,366,952
Jun 27, 2025	14.21	14.38	13.65	13.68	13.68	0.29%	19,881,437
Jun 26, 2025	13.81	14.01	13.63	13.64	13.64	-1.94%	23,446,341
Jun 25, 2025	13.40	14.12	13.37	13.91	13.91	3.42%	37,632,266
Jun 24, 2025	12.72	13.52	12.72	13.45	13.45	6.32%	30,884,087
Jun 23, 2025	12.31	12.66	12.26	12.65	12.65	1.77%	10,625,895
Jun 20, 2025	12.69	12.84	12.41	12.43	12.43	-2.66%	15,412,975
Jun 19, 2025	12.89	13.19	12.71	12.77	12.77	-1.31%	20,662,117
Jun 18, 2025	12.97	13.00	12.75	12.94	12.94	-0.46%	10,883,795
Jun 17, 2025	13.00	13.11	12.88	13.00	13.00	-	11,823,891
Jun 16, 2025	12.78	13.09	12.77	13.00	13.00	0.93%	12,298,283
Jun 13, 2025	13.22	13.28	12.84	12.88	12.88	-3.16%	20,550,233
Jun 12, 2025	13.30	13.55	13.18	13.30	13.30	-1.26%	13,244,916
Jun 11, 2025	13.40	13.58	13.38	13.47	13.43	0.52%	14,312,361
Jun 10, 2025	13.75	13.84	13.10	13.40	13.36	-2.47%	25,633,239
Jun 9, 2025	13.59	13.98	13.58	13.74	13.70	1.25%	21,866,406
Jun 6, 2025	14.06	14.07	13.46	13.57	13.53	-2.30%	20,485,100
Jun 5, 2025	13.60	14.05	13.29	13.89	13.85	1.76%	29,224,688
Jun 4, 2025	14.02	14.15	13.57	13.65	13.61	-1.09%	24,662,801
Jun 3, 2025	13.70	13.99	13.57	13.80	13.76	-0.93%	19,580,199
May 30, 2025	14.22	14.27	13.77	13.93	13.89	-2.59%	27,554,360
May 29, 2025	14.32	14.78	14.25	14.30	14.26	-0.14%	30,296,164
May 28, 2025	14.89	15.05	14.24	14.32	14.28	-3.31%	37,076,181
May 27, 2025	15.24	15.28	14.52	14.81	14.77	-2.57%	29,632,534