Skip to main content
logo
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
29.77
-0.37 (-1.23%)
At close: Jul 31, 2025, 4:00 PM
29.67
-0.10 (-0.34%)
After-hours: Jul 31, 2025, 7:59 PM EDT

Blueprint Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202530.6430.9229.7129.7729.77-1.23%23,139,565
Jul 30, 202529.9430.4329.6730.1430.141.48%25,730,711
Jul 29, 202529.5229.8929.0029.7029.70-0.10%22,569,561
Jul 28, 202529.8329.8829.4829.7329.73-0.07%15,432,986
Jul 25, 202529.9029.9629.3829.7529.75-0.10%13,068,127
Jul 24, 202530.4530.5229.7429.7829.78-3.12%16,342,079
Jul 23, 202530.3031.0130.2930.7430.742.84%22,087,375
Jul 22, 202529.9630.0729.2529.8929.890.34%12,900,595
Jul 21, 202529.7230.2329.6629.7929.790.81%17,523,780
Jul 18, 202529.5529.6429.2629.5529.550.34%17,147,508
Jul 17, 202529.3529.5128.8829.4529.451.41%18,769,933
Jul 16, 202529.2729.5128.8329.0429.040.24%17,907,823
Jul 15, 202529.2329.2928.6128.9728.97-1.19%18,347,525
Jul 14, 202528.6629.3828.5929.3229.322.30%16,149,979
Jul 11, 202529.0629.1928.6528.6628.66-1.51%14,579,219
Jul 10, 202529.0629.4128.9429.1029.100.94%22,873,509
Jul 9, 202529.2029.2928.7328.8328.83-0.03%23,875,302
Jul 8, 202529.6229.7428.8028.8428.84-1.60%26,835,514
Jul 7, 202529.7830.4628.9629.3129.31-2.17%45,731,615
Jul 3, 202529.7930.2429.6629.9629.961.05%20,052,785
Jul 2, 202528.6329.7228.6229.6529.653.53%33,758,029
Jul 1, 202528.0828.8328.0728.6428.641.85%35,589,170
Jun 30, 202527.3628.1827.1828.1228.123.15%32,239,401
Jun 27, 202526.3627.3526.2127.2627.264.17%46,846,157
Jun 26, 202525.7126.2725.5326.1726.172.71%29,096,470
Jun 25, 202525.7825.8025.2325.4825.48-0.86%27,543,737
Jun 24, 202525.0726.5324.9525.7025.706.91%70,082,442
Jun 23, 202523.3524.1022.5824.0424.041.14%43,972,135
Jun 20, 202523.7823.9023.6323.7723.770.68%23,641,147
Jun 18, 202523.1923.8123.1923.6123.611.42%19,275,536
Jun 17, 202523.6423.9523.2023.2823.28-2.35%25,124,060
Jun 16, 202523.1123.8522.8923.8423.846.38%32,993,545
Jun 13, 202522.2822.8322.1122.4122.41-4.92%36,875,882
Jun 12, 202523.5823.7423.2423.5723.57-1.26%22,811,703
Jun 11, 202524.6124.6323.7823.8723.87-2.61%21,334,475
Jun 10, 202524.2624.5224.1224.5124.511.24%14,021,792
Jun 9, 202524.4624.6624.1624.2124.21-0.29%17,924,504
Jun 6, 202524.2924.3224.0024.2824.281.08%16,655,129
Jun 5, 202523.7724.4023.6824.0224.020.80%23,993,027
Jun 4, 202523.9224.0123.5923.8323.83-0.42%21,135,568
Jun 3, 202523.6124.0323.4823.9323.931.66%21,199,692
Jun 2, 202523.0723.5922.9023.5423.541.38%19,914,897
May 30, 202523.0523.3422.9023.2223.220.26%22,350,636
May 29, 202523.0523.3422.9223.1623.160.70%14,961,787
May 28, 202523.4423.4522.9623.0023.00-2.54%18,060,781
May 27, 202522.5923.6722.5923.6023.606.07%27,592,644
May 23, 202521.7322.3021.6222.2522.25-0.80%15,876,634
May 22, 202522.0522.5422.0322.4322.431.77%15,230,969
May 21, 202522.5322.6021.8422.0422.04-3.76%22,318,780
May 20, 202522.9723.0922.6022.9022.90-2.09%18,785,189