Blueprint Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	94.16	95.02	92.66	94.81	94.81	0.22%	566,224
Nov 19, 2024	89.69	95.48	88.97	94.60	94.60	4.90%	779,124
Nov 18, 2024	88.43	90.66	88.05	90.18	90.18	1.68%	628,452
Nov 15, 2024	96.34	96.34	88.41	88.69	88.69	-7.28%	1,001,074
Nov 14, 2024	99.18	100.01	95.46	95.65	95.65	-1.27%	471,836
Nov 13, 2024	98.00	100.23	96.83	96.88	96.88	0.27%	366,306
Nov 12, 2024	98.60	100.85	96.52	96.62	96.62	-3.25%	452,582
Nov 11, 2024	102.07	103.55	99.41	99.87	99.87	-0.95%	455,299
Nov 8, 2024	101.58	101.97	98.95	100.83	100.83	-0.55%	625,068
Nov 7, 2024	99.33	102.47	98.59	101.39	101.39	1.77%	697,909
Nov 6, 2024	100.00	101.48	98.41	99.63	99.63	2.13%	965,355
Nov 5, 2024	91.00	97.67	91.00	97.55	97.55	6.17%	939,108
Nov 4, 2024	90.70	93.00	89.50	91.88	91.88	1.30%	580,584
Nov 1, 2024	87.53	90.85	87.28	90.70	90.70	3.65%	619,676
Oct 31, 2024	89.23	89.61	87.31	87.51	87.51	-1.94%	834,973
Oct 30, 2024	90.92	94.98	88.80	89.24	89.24	7.00%	1,913,963
Oct 29, 2024	82.67	83.48	80.68	83.40	83.40	0.76%	1,194,051
Oct 28, 2024	83.33	84.64	81.67	82.77	82.77	0.36%	633,915
Oct 25, 2024	83.08	83.65	82.37	82.47	82.47	-0.75%	423,848
Oct 24, 2024	84.56	84.56	81.22	83.09	83.09	-1.55%	679,648
Oct 23, 2024	86.47	86.69	83.59	84.40	84.40	-2.39%	434,971
Oct 22, 2024	85.00	87.24	84.09	86.47	86.47	1.00%	758,496
Oct 21, 2024	85.78	86.12	84.03	85.61	85.61	-0.45%	653,880
Oct 18, 2024	86.13	87.14	85.12	86.00	86.00	-	558,275
Oct 17, 2024	89.46	89.70	85.79	86.00	86.00	-3.73%	747,469
Oct 16, 2024	90.07	90.57	89.11	89.33	89.33	0.17%	373,408
Oct 15, 2024	88.75	91.16	87.90	89.18	89.18	0.60%	418,286
Oct 14, 2024	87.61	89.18	87.41	88.65	88.65	-0.18%	416,227
Oct 11, 2024	86.45	88.98	86.45	88.81	88.81	2.12%	389,999
Oct 10, 2024	86.08	87.60	85.67	86.97	86.97	-0.70%	640,337
Oct 9, 2024	87.70	88.30	86.57	87.58	87.58	0.11%	399,697
Oct 8, 2024	89.40	90.00	86.85	87.48	87.48	-2.06%	323,662
Oct 7, 2024	88.75	90.88	88.31	89.32	89.32	0.80%	562,314
Oct 4, 2024	89.08	89.89	88.10	88.61	88.61	0.61%	310,070
Oct 3, 2024	89.89	90.08	87.43	88.07	88.07	-2.96%	434,717
Oct 2, 2024	89.49	91.08	88.84	90.76	90.76	0.84%	615,198
Oct 1, 2024	91.63	92.41	87.96	90.00	90.00	-2.70%	815,409
Sep 30, 2024	92.33	92.73	89.51	92.50	92.50	-0.05%	656,745
Sep 27, 2024	90.05	94.70	89.94	92.55	92.55	3.92%	831,855
Sep 26, 2024	88.68	89.15	87.16	89.06	89.06	2.37%	396,544
Sep 25, 2024	90.20	90.80	86.92	87.00	87.00	-3.62%	484,595
Sep 24, 2024	89.87	90.98	89.18	90.27	90.27	0.23%	435,269
Sep 23, 2024	91.57	92.45	89.69	90.06	90.06	-1.77%	793,946
Sep 20, 2024	90.86	92.94	89.70	91.68	91.68	0.81%	1,176,487
Sep 19, 2024	91.74	93.66	90.64	90.94	90.94	1.80%	675,193
Sep 18, 2024	86.70	91.13	86.23	89.33	89.33	3.26%	921,804
Sep 17, 2024	87.21	87.42	85.64	86.51	86.51	0.24%	714,024
Sep 16, 2024	89.11	89.11	85.82	86.30	86.30	-2.92%	536,658
Sep 13, 2024	85.09	89.05	84.38	88.90	88.90	5.71%	617,619
Sep 12, 2024	86.58	86.65	83.91	84.10	84.10	-2.84%	470,108
Sep 11, 2024	85.41	86.92	84.75	86.56	86.56	0.66%	548,329
Sep 10, 2024	86.92	87.05	84.27	85.99	85.99	-0.65%	695,204
Sep 9, 2024	86.30	86.92	84.52	86.55	86.55	0.14%	922,231
Sep 6, 2024	91.45	91.76	84.51	86.43	86.43	-5.45%	1,543,250
Sep 5, 2024	92.75	92.75	90.43	91.41	91.41	-1.30%	580,970
Sep 4, 2024	91.95	92.80	91.00	92.61	92.61	0.09%	355,992
Sep 3, 2024	94.80	96.50	91.76	92.53	92.53	-3.15%	413,489
Aug 30, 2024	94.52	95.67	93.14	95.54	95.54	2.06%	307,148
Aug 29, 2024	93.64	95.19	93.28	93.61	93.61	0.93%	256,486
Aug 28, 2024	93.15	93.90	92.42	92.75	92.75	-0.42%	452,746
Aug 27, 2024	94.32	94.53	92.23	93.14	93.14	-2.04%	373,101
Aug 26, 2024	94.55	95.40	93.43	95.08	95.08	0.56%	282,838
Aug 23, 2024	94.34	95.39	93.59	94.55	94.55	1.11%	298,798
Aug 22, 2024	94.84	96.21	93.12	93.51	93.51	-1.34%	263,398
Aug 21, 2024	93.73	95.85	93.26	94.78	94.78	1.70%	449,855
Aug 20, 2024	94.18	95.20	92.92	93.20	93.20	-2.61%	351,523
Aug 19, 2024	93.35	95.74	92.77	95.70	95.70	2.36%	376,615
Aug 16, 2024	95.44	95.99	93.15	93.49	93.49	-2.13%	598,275
Aug 15, 2024	95.60	96.21	94.33	95.52	95.52	2.31%	536,768
Aug 14, 2024	93.11	94.31	91.82	93.36	93.36	0.58%	578,082
Aug 13, 2024	94.43	95.39	91.55	92.82	92.82	-0.95%	682,060
Aug 12, 2024	94.44	95.33	93.43	93.71	93.71	-0.20%	511,191
Aug 9, 2024	91.80	94.70	90.74	93.90	93.90	2.69%	710,457
Aug 8, 2024	91.38	91.74	89.44	91.44	91.44	0.65%	898,004
Aug 7, 2024	94.52	94.52	90.40	90.85	90.85	-2.04%	723,658
Aug 6, 2024	93.62	95.70	92.19	92.74	92.74	-0.25%	898,889
Aug 5, 2024	90.00	95.91	89.35	92.97	92.97	-3.88%	1,549,684
Aug 2, 2024	96.38	99.31	95.50	96.72	96.72	-3.56%	1,779,789
Aug 1, 2024	106.51	108.40	98.34	100.29	100.29	-7.40%	2,958,302
Jul 31, 2024	107.81	110.21	106.90	108.30	108.30	1.19%	937,070
Jul 30, 2024	110.88	112.38	106.56	107.03	107.03	-3.00%	774,525
Jul 29, 2024	112.44	112.64	109.55	110.34	110.34	-1.65%	579,505
Jul 26, 2024	115.90	116.51	112.02	112.19	112.19	-1.32%	435,535
Jul 25, 2024	115.72	116.12	112.85	113.69	113.69	-1.12%	661,965
Jul 24, 2024	115.51	117.43	114.63	114.98	114.98	-1.68%	481,113
Jul 23, 2024	116.12	118.91	115.08	116.95	116.95	0.12%	445,693
Jul 22, 2024	116.25	117.20	114.33	116.81	116.81	1.60%	603,938
Jul 19, 2024	114.50	116.00	112.22	114.97	114.97	1.33%	526,485
Jul 18, 2024	113.47	115.45	109.50	113.46	113.46	-0.79%	886,019
Jul 17, 2024	115.92	118.71	113.81	114.36	114.36	-5.10%	1,117,145
Jul 16, 2024	120.00	121.90	119.02	120.50	120.50	0.81%	709,215
Jul 15, 2024	118.17	120.42	117.42	119.53	119.53	1.49%	491,583
Jul 12, 2024	119.82	120.32	116.08	117.78	117.78	-0.01%	618,533
Jul 11, 2024	117.77	119.25	116.02	117.79	117.79	1.59%	512,517
Jul 10, 2024	115.75	116.14	113.31	115.95	115.95	0.61%	399,418
Jul 9, 2024	115.27	116.81	113.50	115.25	115.25	-0.92%	612,821
Jul 8, 2024	112.73	119.30	112.70	116.32	116.32	4.14%	1,073,560
Jul 5, 2024	108.47	111.99	108.33	111.70	111.70	2.45%	343,463
Jul 3, 2024	110.43	111.89	108.82	109.03	109.03	-1.21%	287,319
Jul 2, 2024	108.93	110.46	107.46	110.36	110.36	1.08%	487,091