Blueprint Medicines Corporation (BPMC)
NASDAQ: BPMC · Real-Time Price · USD
90.14
+1.21 (1.36%)
At close: Dec 20, 2024, 4:00 PM
90.00
-0.14 (-0.16%)
After-hours: Dec 20, 2024, 4:55 PM EST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |