Blueprint Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	95.60	95.60	91.71	92.25	92.25	-2.23%	876,268
Feb 20, 2025	94.24	96.78	93.12	94.35	94.35	0.30%	842,019
Feb 19, 2025	91.67	94.49	90.84	94.07	94.07	1.72%	747,432
Feb 18, 2025	93.73	95.10	91.61	92.48	92.48	-1.55%	1,266,367
Feb 14, 2025	96.28	96.38	92.56	93.94	93.94	-1.31%	1,260,678
Feb 13, 2025	95.00	100.82	94.71	95.19	95.19	-8.08%	2,724,496
Feb 12, 2025	99.33	104.92	99.08	103.56	103.56	1.96%	1,147,937
Feb 11, 2025	103.01	104.09	100.72	101.57	101.57	-2.34%	975,797
Feb 10, 2025	105.15	105.15	100.76	104.00	104.00	-0.93%	1,840,655
Feb 7, 2025	109.43	110.55	103.98	104.98	104.98	-4.23%	1,249,125
Feb 6, 2025	110.37	112.00	108.84	109.62	109.62	-0.68%	960,415
Feb 5, 2025	113.55	115.77	110.17	110.37	110.37	-2.67%	1,169,227
Feb 4, 2025	110.61	114.14	110.61	113.40	113.40	1.70%	886,365
Feb 3, 2025	109.20	112.70	109.06	111.50	111.50	-0.92%	757,436
Jan 31, 2025	114.49	116.23	112.18	112.53	112.53	-1.33%	578,599
Jan 30, 2025	115.00	116.00	112.73	114.05	114.05	-0.24%	1,299,150
Jan 29, 2025	113.87	117.09	113.68	114.32	114.32	-0.13%	653,919
Jan 28, 2025	114.41	115.35	113.40	114.47	114.47	0.52%	429,630
Jan 27, 2025	113.90	118.25	113.31	113.88	113.88	-0.90%	823,994
Jan 24, 2025	114.75	117.48	114.64	114.91	114.91	-0.62%	700,608
Jan 23, 2025	111.26	116.12	111.26	115.63	115.63	4.10%	1,479,677
Jan 22, 2025	111.54	113.57	110.80	111.08	111.08	-0.79%	711,609
Jan 21, 2025	110.24	112.52	108.16	111.96	111.96	1.74%	795,122
Jan 17, 2025	105.87	110.28	104.73	110.05	110.05	5.87%	972,266
Jan 16, 2025	104.88	106.49	103.67	103.95	103.95	-0.90%	802,696
Jan 15, 2025	104.38	107.88	104.38	104.89	104.89	2.27%	1,114,529
Jan 14, 2025	103.94	105.54	101.90	102.56	102.56	-0.77%	1,433,980
Jan 13, 2025	90.29	103.81	90.23	103.36	103.36	18.22%	2,141,976
Jan 10, 2025	89.11	90.56	86.72	87.43	87.43	-3.53%	1,299,374
Jan 8, 2025	93.87	94.88	90.16	90.63	90.63	-3.96%	927,458
Jan 7, 2025	90.50	95.48	90.08	94.37	94.37	5.39%	655,573
Jan 6, 2025	88.63	91.00	88.63	89.54	89.54	1.35%	653,775
Jan 3, 2025	87.04	89.26	86.76	88.35	88.35	1.32%	555,214
Jan 2, 2025	88.06	89.51	86.99	87.20	87.20	-0.02%	329,717
Dec 31, 2024	87.49	87.98	85.99	87.22	87.22	0.46%	363,743
Dec 30, 2024	88.48	88.48	85.91	86.82	86.82	-2.89%	621,492
Dec 27, 2024	90.79	91.20	87.24	89.40	89.40	-2.42%	657,028
Dec 26, 2024	90.22	91.99	89.47	91.62	91.62	1.28%	267,961
Dec 24, 2024	90.77	90.77	89.22	90.46	90.46	0.14%	113,597
Dec 23, 2024	89.69	90.99	88.70	90.33	90.33	0.21%	335,773
Dec 20, 2024	88.12	90.99	87.99	90.14	90.14	1.36%	1,267,436
Dec 19, 2024	91.84	92.29	86.02	88.93	88.93	-3.11%	1,174,988
Dec 18, 2024	97.05	98.41	91.16	91.78	91.78	-4.87%	971,540
Dec 17, 2024	94.59	96.98	94.55	96.48	96.48	1.14%	500,072
Dec 16, 2024	93.17	96.09	91.88	95.39	95.39	2.36%	472,126
Dec 13, 2024	92.72	93.77	92.00	93.19	93.19	0.66%	794,125
Dec 12, 2024	94.13	94.91	92.17	92.58	92.58	-2.00%	1,213,287
Dec 11, 2024	95.32	97.00	93.41	94.47	94.47	-0.96%	540,902
Dec 10, 2024	95.23	97.44	94.47	95.39	95.39	0.87%	437,040
Dec 9, 2024	96.29	97.00	94.44	94.57	94.57	-1.46%	544,810
Dec 6, 2024	95.60	97.04	94.33	95.97	95.97	0.94%	373,649
Dec 5, 2024	95.84	96.53	93.91	95.08	95.08	-1.49%	753,667
Dec 4, 2024	96.04	98.49	95.80	96.52	96.52	-0.01%	388,038
Dec 3, 2024	96.38	96.91	95.79	96.53	96.53	-1.12%	315,145
Dec 2, 2024	96.61	98.00	95.75	97.62	97.62	1.29%	542,252
Nov 29, 2024	95.70	97.98	94.84	96.38	96.38	1.35%	338,237
Nov 27, 2024	95.25	95.54	92.53	95.10	95.10	0.50%	813,528
Nov 26, 2024	93.86	95.30	91.78	94.63	94.63	0.81%	516,485
Nov 25, 2024	94.41	95.84	93.17	93.87	93.87	-0.30%	734,430
Nov 22, 2024	96.78	98.34	94.11	94.15	94.15	-2.56%	663,581
Nov 21, 2024	94.98	98.13	92.97	96.62	96.62	1.91%	778,933
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