Blueprint Medicines Corporation (BPMC)
NASDAQ: BPMC · Real-Time Price · USD
127.85
-0.05 (-0.04%)
At close: Jun 6, 2025, 4:00 PM
128.03
+0.18 (0.14%)
Pre-market: Jun 9, 2025, 5:05 AM EDT
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 128.07 | 128.07 | 127.77 | 127.85 | 127.85 | -0.04% | 3,067,604 |
| Jun 5, 2025 | 128.10 | 128.24 | 127.83 | 127.90 | 127.90 | -0.16% | 4,454,501 |
| Jun 4, 2025 | 127.70 | 128.14 | 127.60 | 128.10 | 128.10 | 0.39% | 8,924,052 |
| Jun 3, 2025 | 127.85 | 127.97 | 127.45 | 127.60 | 127.60 | -0.15% | 20,114,927 |
| Jun 2, 2025 | 128.01 | 128.15 | 127.43 | 127.79 | 127.79 | 26.09% | 46,416,826 |
| May 30, 2025 | 103.17 | 103.17 | 100.57 | 101.35 | 101.35 | -1.66% | 903,308 |
| May 29, 2025 | 95.32 | 103.16 | 94.38 | 103.06 | 103.06 | 8.14% | 1,413,060 |
| May 28, 2025 | 100.13 | 100.30 | 95.19 | 95.30 | 95.30 | -4.76% | 1,284,598 |
| May 27, 2025 | 102.52 | 102.52 | 99.95 | 100.06 | 100.06 | -1.42% | 709,966 |
| May 23, 2025 | 99.14 | 101.70 | 98.25 | 101.50 | 101.50 | 1.16% | 353,347 |
| May 22, 2025 | 101.00 | 101.75 | 99.65 | 100.34 | 100.34 | -1.15% | 487,838 |
| May 21, 2025 | 101.98 | 102.92 | 100.27 | 101.51 | 101.51 | -1.45% | 491,714 |
| May 20, 2025 | 100.99 | 103.15 | 96.15 | 103.00 | 103.00 | 1.76% | 448,916 |
| May 19, 2025 | 100.80 | 102.45 | 99.29 | 101.22 | 101.22 | -0.47% | 402,415 |
| May 16, 2025 | 100.05 | 102.18 | 99.38 | 101.69 | 101.69 | 2.21% | 581,689 |
| May 15, 2025 | 97.72 | 100.05 | 97.02 | 99.49 | 99.49 | 2.03% | 444,903 |
| May 14, 2025 | 99.46 | 100.38 | 97.49 | 97.51 | 97.51 | -1.91% | 424,300 |
| May 13, 2025 | 100.43 | 100.52 | 98.50 | 99.41 | 99.41 | -0.90% | 595,632 |
| May 12, 2025 | 97.65 | 101.97 | 97.40 | 100.31 | 100.31 | 3.23% | 717,805 |
| May 9, 2025 | 100.04 | 101.34 | 97.08 | 97.17 | 97.17 | -1.61% | 621,844 |
| May 8, 2025 | 99.13 | 101.17 | 97.91 | 98.76 | 98.76 | -1.04% | 796,704 |
| May 7, 2025 | 99.36 | 101.35 | 98.46 | 99.80 | 99.80 | 0.65% | 906,170 |
| May 6, 2025 | 100.75 | 103.63 | 99.01 | 99.16 | 99.16 | -2.63% | 1,543,228 |
| May 5, 2025 | 104.53 | 104.78 | 100.31 | 101.84 | 101.84 | -2.68% | 1,146,190 |
| May 2, 2025 | 99.25 | 104.86 | 98.60 | 104.64 | 104.64 | 5.43% | 1,514,216 |
| May 1, 2025 | 91.14 | 99.78 | 90.02 | 99.25 | 99.25 | 10.89% | 1,717,497 |
| Apr 30, 2025 | 88.21 | 89.99 | 87.03 | 89.50 | 89.50 | 1.15% | 1,106,571 |
| Apr 29, 2025 | 88.04 | 89.56 | 87.55 | 88.48 | 88.48 | -0.03% | 573,522 |
| Apr 28, 2025 | 86.34 | 89.19 | 85.70 | 88.51 | 88.51 | 0.97% | 786,733 |
| Apr 25, 2025 | 84.78 | 87.81 | 84.25 | 87.66 | 87.66 | 1.82% | 679,539 |
| Apr 24, 2025 | 86.07 | 86.84 | 84.90 | 86.09 | 86.09 | 0.33% | 762,848 |
| Apr 23, 2025 | 86.02 | 86.85 | 84.38 | 85.81 | 85.81 | 2.88% | 699,038 |
| Apr 22, 2025 | 84.50 | 85.41 | 83.27 | 83.41 | 83.41 | -0.91% | 919,993 |
| Apr 21, 2025 | 84.01 | 86.10 | 83.60 | 84.18 | 84.18 | -0.60% | 934,030 |
| Apr 17, 2025 | 82.16 | 84.97 | 81.19 | 84.69 | 84.69 | 3.14% | 634,400 |
| Apr 16, 2025 | 81.05 | 82.18 | 78.66 | 82.11 | 82.11 | 0.81% | 783,877 |
| Apr 15, 2025 | 81.93 | 83.45 | 79.91 | 81.45 | 81.45 | -1.31% | 1,228,776 |
| Apr 14, 2025 | 82.38 | 83.50 | 79.91 | 82.53 | 82.53 | 2.09% | 775,460 |
| Apr 11, 2025 | 78.50 | 81.28 | 77.63 | 80.84 | 80.84 | 0.71% | 1,646,658 |
| Apr 10, 2025 | 78.48 | 81.86 | 76.84 | 80.27 | 80.27 | -2.17% | 1,274,630 |
| Apr 9, 2025 | 77.49 | 83.54 | 73.04 | 82.05 | 82.05 | 3.57% | 1,903,277 |
| Apr 8, 2025 | 82.09 | 84.66 | 77.36 | 79.22 | 79.22 | -1.22% | 1,308,967 |
| Apr 7, 2025 | 79.00 | 83.91 | 76.50 | 80.20 | 80.20 | -1.81% | 2,034,009 |
| Apr 4, 2025 | 85.51 | 86.00 | 80.08 | 81.68 | 81.68 | -6.23% | 1,492,586 |
| Apr 3, 2025 | 86.36 | 89.14 | 86.21 | 87.11 | 87.11 | -3.22% | 956,007 |
| Apr 2, 2025 | 85.18 | 90.39 | 85.10 | 90.01 | 90.01 | 4.74% | 1,056,340 |
| Apr 1, 2025 | 88.51 | 88.67 | 84.55 | 85.94 | 85.94 | -2.90% | 1,434,272 |
| Mar 31, 2025 | 86.82 | 88.74 | 85.35 | 88.51 | 88.51 | -0.24% | 1,308,602 |
| Mar 28, 2025 | 89.80 | 89.80 | 87.53 | 88.72 | 88.72 | -1.13% | 621,251 |
| Mar 27, 2025 | 90.72 | 93.04 | 89.64 | 89.73 | 89.73 | -1.09% | 651,991 |