PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
10.42
+0.02 (0.19%)
Aug 4, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 10.41 | 10.48 | 10.35 | 10.42 | 10.42 | 0.19% | 601,810 |
| Aug 1, 2025 | 10.44 | 10.48 | 10.29 | 10.40 | 10.40 | -0.67% | 1,119,943 |
| Jul 31, 2025 | 10.49 | 10.62 | 10.46 | 10.47 | 10.47 | -0.29% | 584,018 |
| Jul 30, 2025 | 10.53 | 10.66 | 10.47 | 10.50 | 10.50 | -0.10% | 546,321 |
| Jul 29, 2025 | 10.57 | 10.59 | 10.40 | 10.51 | 10.51 | -0.28% | 820,071 |
| Jul 28, 2025 | 10.70 | 10.71 | 10.53 | 10.54 | 10.54 | -1.59% | 664,892 |
| Jul 25, 2025 | 10.70 | 10.71 | 10.63 | 10.71 | 10.71 | - | 489,856 |
| Jul 24, 2025 | 10.73 | 10.78 | 10.70 | 10.71 | 10.71 | -0.19% | 421,796 |
| Jul 23, 2025 | 10.69 | 10.75 | 10.66 | 10.73 | 10.73 | 0.47% | 484,171 |
| Jul 22, 2025 | 10.61 | 10.70 | 10.58 | 10.68 | 10.68 | 0.75% | 524,170 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.58 | 10.60 | 10.60 | -1.21% | 691,192 |
| Jul 18, 2025 | 10.83 | 10.88 | 10.72 | 10.73 | 10.73 | -0.83% | 652,068 |
| Jul 17, 2025 | 10.71 | 10.84 | 10.70 | 10.82 | 10.82 | 0.74% | 648,790 |
| Jul 16, 2025 | 10.61 | 10.75 | 10.58 | 10.74 | 10.74 | 1.03% | 723,544 |
| Jul 15, 2025 | 10.74 | 10.77 | 10.62 | 10.63 | 10.63 | -1.76% | 785,640 |
| Jul 14, 2025 | 10.75 | 10.85 | 10.72 | 10.82 | 10.72 | 0.74% | 1,080,810 |
| Jul 11, 2025 | 10.73 | 10.80 | 10.68 | 10.74 | 10.64 | - | 682,175 |
| Jul 10, 2025 | 10.55 | 10.74 | 10.54 | 10.74 | 10.64 | 1.61% | 823,486 |
| Jul 9, 2025 | 10.60 | 10.62 | 10.52 | 10.57 | 10.47 | 0.09% | 545,091 |
| Jul 8, 2025 | 10.48 | 10.60 | 10.48 | 10.56 | 10.46 | 0.76% | 527,837 |
| Jul 7, 2025 | 10.52 | 10.55 | 10.44 | 10.48 | 10.38 | -0.66% | 835,111 |
| Jul 3, 2025 | 10.48 | 10.59 | 10.48 | 10.55 | 10.45 | 0.86% | 465,101 |
| Jul 2, 2025 | 10.35 | 10.47 | 10.35 | 10.46 | 10.36 | 0.87% | 513,629 |
| Jul 1, 2025 | 10.32 | 10.42 | 10.28 | 10.37 | 10.27 | 0.39% | 1,044,248 |
| Jun 30, 2025 | 10.25 | 10.37 | 10.20 | 10.33 | 10.23 | 0.78% | 814,888 |
| Jun 27, 2025 | 10.26 | 10.33 | 10.18 | 10.25 | 10.15 | 0.20% | 589,382 |
| Jun 26, 2025 | 10.17 | 10.31 | 10.17 | 10.23 | 10.13 | 0.49% | 1,269,773 |
| Jun 25, 2025 | 10.19 | 10.22 | 10.13 | 10.18 | 10.08 | -0.10% | 537,820 |
| Jun 24, 2025 | 10.16 | 10.24 | 10.13 | 10.19 | 10.09 | 0.59% | 792,614 |
| Jun 23, 2025 | 10.26 | 10.26 | 10.02 | 10.13 | 10.03 | -1.27% | 839,192 |
| Jun 20, 2025 | 10.38 | 10.41 | 10.23 | 10.26 | 10.16 | -1.35% | 1,039,875 |
| Jun 18, 2025 | 10.25 | 10.43 | 10.25 | 10.40 | 10.30 | 1.46% | 887,826 |
| Jun 17, 2025 | 10.14 | 10.32 | 10.11 | 10.25 | 10.15 | 0.79% | 660,999 |
| Jun 16, 2025 | 10.38 | 10.41 | 10.16 | 10.17 | 10.07 | -2.40% | 936,473 |
| Jun 13, 2025 | 10.45 | 10.47 | 10.37 | 10.42 | 10.22 | -0.57% | 1,060,113 |
| Jun 12, 2025 | 10.46 | 10.52 | 10.42 | 10.48 | 10.28 | -0.19% | 746,300 |
| Jun 11, 2025 | 10.47 | 10.60 | 10.46 | 10.50 | 10.30 | 0.38% | 776,744 |
| Jun 10, 2025 | 10.55 | 10.55 | 10.42 | 10.46 | 10.26 | - | 708,685 |
| Jun 9, 2025 | 10.38 | 10.53 | 10.37 | 10.46 | 10.26 | 1.06% | 762,738 |
| Jun 6, 2025 | 10.27 | 10.36 | 10.27 | 10.35 | 10.15 | 1.07% | 617,948 |
| Jun 5, 2025 | 10.25 | 10.27 | 10.10 | 10.24 | 10.04 | - | 880,045 |
| Jun 4, 2025 | 10.22 | 10.27 | 10.20 | 10.24 | 10.04 | 0.29% | 696,253 |
| Jun 3, 2025 | 10.22 | 10.23 | 10.07 | 10.21 | 10.01 | 0.99% | 981,174 |
| Jun 2, 2025 | 10.29 | 10.30 | 10.08 | 10.11 | 9.91 | -1.84% | 1,144,540 |
| May 30, 2025 | 10.22 | 10.35 | 10.18 | 10.30 | 10.10 | 0.59% | 1,152,428 |
| May 29, 2025 | 10.24 | 10.30 | 10.21 | 10.24 | 10.04 | 0.10% | 680,396 |
| May 28, 2025 | 10.25 | 10.30 | 10.21 | 10.23 | 10.03 | - | 617,335 |
| May 27, 2025 | 10.13 | 10.24 | 10.10 | 10.23 | 10.03 | 1.59% | 652,262 |
| May 23, 2025 | 9.98 | 10.10 | 9.97 | 10.07 | 9.87 | 0.30% | 445,966 |
| May 22, 2025 | 10.05 | 10.09 | 9.97 | 10.04 | 9.85 | - | 586,961 |