D-Wave Quantum Inc. (QBTS.WS)
NYSE: QBTS.WS · Real-Time Price · USD · Warrants
13.50
+0.96 (7.66%)
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 | 12.54 | 13.78 | 12.54 | 13.50 | 13.50 | 7.66% | 83,231 |
| Aug 1, 2025 | 12.73 | 13.34 | 12.15 | 12.54 | 12.54 | -8.33% | 117,728 |
| Jul 31, 2025 | 13.91 | 15.55 | 13.61 | 13.68 | 13.68 | 1.86% | 108,994 |
| Jul 30, 2025 | 14.73 | 15.35 | 13.08 | 13.43 | 13.43 | -5.65% | 154,109 |
| Jul 29, 2025 | 15.40 | 16.36 | 14.17 | 14.23 | 14.23 | -5.74% | 80,524 |
| Jul 28, 2025 | 16.57 | 16.88 | 14.45 | 15.10 | 15.10 | -5.63% | 240,558 |
| Jul 25, 2025 | 17.17 | 17.18 | 15.75 | 16.00 | 16.00 | -7.41% | 85,954 |
| Jul 24, 2025 | 16.95 | 18.19 | 16.73 | 17.28 | 17.28 | -3.41% | 90,897 |
| Jul 23, 2025 | 15.00 | 18.19 | 14.17 | 17.89 | 17.89 | 27.24% | 386,722 |
| Jul 22, 2025 | 15.15 | 15.47 | 13.01 | 14.06 | 14.06 | -7.32% | 181,283 |
| Jul 21, 2025 | 16.86 | 18.27 | 15.17 | 15.17 | 15.17 | -4.47% | 348,493 |
| Jul 18, 2025 | 15.91 | 16.13 | 14.66 | 15.88 | 15.88 | -3.35% | 140,998 |
| Jul 17, 2025 | 13.20 | 16.75 | 13.20 | 16.43 | 16.43 | 27.56% | 489,545 |
| Jul 16, 2025 | 12.60 | 12.88 | 11.39 | 12.88 | 12.88 | 7.96% | 255,441 |
| Jul 15, 2025 | 11.55 | 12.12 | 11.18 | 11.93 | 11.93 | 2.76% | 93,186 |
| Jul 14, 2025 | 10.88 | 11.80 | 10.40 | 11.61 | 11.61 | 13.16% | 95,791 |
| Jul 11, 2025 | 12.39 | 12.39 | 10.25 | 10.26 | 10.26 | -12.98% | 104,860 |
| Jul 10, 2025 | 12.99 | 12.99 | 11.74 | 11.79 | 11.79 | -4.15% | 62,498 |
| Jul 9, 2025 | 12.53 | 13.21 | 11.44 | 12.30 | 12.30 | 3.67% | 72,626 |
| Jul 8, 2025 | 13.18 | 13.91 | 11.77 | 11.87 | 11.87 | -7.78% | 74,990 |
| Jul 7, 2025 | 13.00 | 13.32 | 11.74 | 12.87 | 12.87 | 0.12% | 103,272 |
| Jul 3, 2025 | 12.20 | 12.85 | 12.00 | 12.85 | 12.85 | 8.67% | 116,451 |
| Jul 2, 2025 | 10.98 | 11.84 | 10.25 | 11.83 | 11.83 | 15.37% | 173,249 |
| Jul 1, 2025 | 10.48 | 11.20 | 9.52 | 10.25 | 10.25 | 4.49% | 100,139 |
| Jun 30, 2025 | 9.23 | 10.02 | 8.81 | 9.81 | 9.81 | 8.88% | 97,360 |
| Jun 27, 2025 | 9.21 | 9.45 | 8.50 | 9.01 | 9.01 | 0.11% | 102,590 |
| Jun 26, 2025 | 9.23 | 9.50 | 8.86 | 9.00 | 9.00 | -1.96% | 69,978 |
| Jun 25, 2025 | 10.60 | 10.60 | 9.14 | 9.18 | 9.18 | -11.30% | 157,123 |
| Jun 24, 2025 | 10.99 | 10.99 | 10.15 | 10.35 | 10.35 | 0.06% | 128,591 |
| Jun 23, 2025 | 10.29 | 10.90 | 9.35 | 10.34 | 10.34 | -8.13% | 367,196 |
| Jun 20, 2025 | 11.70 | 11.95 | 11.11 | 11.26 | 11.26 | -0.71% | 65,165 |
| Jun 18, 2025 | 11.58 | 12.12 | 10.84 | 11.34 | 11.34 | 1.96% | 232,069 |
| Jun 17, 2025 | 11.71 | 11.95 | 10.45 | 11.12 | 11.12 | -5.91% | 109,036 |
| Jun 16, 2025 | 10.65 | 12.80 | 10.65 | 11.82 | 11.82 | 12.04% | 181,131 |
| Jun 13, 2025 | 10.93 | 11.27 | 10.32 | 10.55 | 10.55 | -10.29% | 310,970 |
| Jun 12, 2025 | 12.82 | 13.35 | 11.55 | 11.76 | 11.76 | -6.89% | 1,123,177 |
| Jun 11, 2025 | 14.05 | 14.25 | 12.32 | 12.63 | 12.63 | -5.04% | 1,259,194 |
| Jun 10, 2025 | 14.81 | 15.88 | 13.13 | 13.30 | 13.30 | -8.34% | 1,300,428 |
| Jun 9, 2025 | 15.93 | 15.93 | 14.25 | 14.51 | 14.51 | -6.45% | 993,205 |
| Jun 6, 2025 | 12.48 | 15.68 | 12.39 | 15.51 | 15.51 | 24.28% | 1,046,438 |
| Jun 5, 2025 | 14.25 | 14.25 | 12.05 | 12.48 | 12.48 | -14.05% | 718,959 |
| Jun 4, 2025 | 13.73 | 15.00 | 13.44 | 14.52 | 14.52 | 2.36% | 1,030,635 |
| Jun 3, 2025 | 13.71 | 14.36 | 12.81 | 14.19 | 14.19 | 5.07% | 787,177 |
| Jun 2, 2025 | 12.41 | 13.82 | 11.18 | 13.50 | 13.50 | 9.93% | 398,703 |
| May 30, 2025 | 11.73 | 12.42 | 11.20 | 12.28 | 12.28 | 1.49% | 252,079 |
| May 29, 2025 | 14.36 | 14.40 | 12.10 | 12.10 | 12.10 | -12.06% | 223,033 |
| May 28, 2025 | 12.99 | 14.35 | 12.99 | 13.76 | 13.76 | -1.43% | 319,487 |
| May 27, 2025 | 16.15 | 16.94 | 13.15 | 13.96 | 13.96 | -13.02% | 419,807 |
| May 23, 2025 | 14.79 | 17.29 | 14.48 | 16.05 | 16.05 | -1.71% | 498,190 |
| May 22, 2025 | 11.34 | 16.90 | 10.70 | 16.33 | 16.33 | 48.45% | 1,477,502 |