Blueprint Medicines Corporation - BPMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	129.46	129.46	129.46	129.46	129.46	0
July 17, 2025	129.35	129.46	129.46	129.55	129.3	2.98M
July 16, 2025	129.34	129.28	129.28	129.65	129.2	25.68M
July 15, 2025	129.33	129.35	129.35	129.4	129.31	5.22M
July 14, 2025	129.3	129.36	129.36	129.47	129.25	6.67M
July 11, 2025	129.32	129.3	129.3	129.35	129	3.57M
July 10, 2025	129.49	129.33	129.33	129.49	129.23	5.98M
July 09, 2025	128.47	128.55	128.55	128.58	128.35	3M
July 08, 2025	128.37	128.4	128.4	128.78	128.31	2.96M
July 07, 2025	128.31	128.4	128.4	128.44	128.21	1.94M
July 03, 2025	128.25	128.35	128.35	128.4	128.2	1.35M
July 02, 2025	128.35	128.2	128.2	128.45	128.2	2.32M
July 01, 2025	128.18	128.34	128.34	128.52	128.16	2.59M
June 30, 2025	128.3	128.18	128.18	128.32	128.08	2.35M
June 27, 2025	128.24	128.11	128.11	128.28	128.06	2.99M
June 26, 2025	128.29	128.15	128.15	128.31	128.1	2.53M
June 25, 2025	128.3	128.25	128.25	128.32	128.19	2.44M
June 24, 2025	128.4	128.26	128.26	128.4	128.15	3.38M
June 23, 2025	128.19	128.4	128.4	128.45	128.11	3.41M
June 20, 2025	128.25	128.2	128.2	128.3	127.83	4.28M
June 18, 2025	128.29	128.12	128.12	128.32	128.02	3.54M
June 17, 2025	128.14	128.23	128.23	128.33	128.03	3.35M
June 16, 2025	128.05	128.25	128.25	128.3	127.79	4.96M
June 13, 2025	128.18	127.96	127.96	128.27	127.95	4.73M
June 12, 2025	128.03	128.21	128.21	128.26	127.94	4.65M
June 11, 2025	127.97	127.95	127.95	128.34	127.83	3.83M
June 10, 2025	127.95	127.97	127.97	128.1	127.75	4.46M
June 09, 2025	127.98	127.97	127.97	127.98	127.65	7.2M
June 06, 2025	128.07	127.85	127.85	128.07	127.77	3.07M
June 05, 2025	128.1	127.9	127.9	128.24	127.83	4.45M
June 04, 2025	127.7	128.1	128.1	128.14	127.6	8.9M
June 03, 2025	127.87	127.6	127.6	127.97	127.53	20.09M
June 02, 2025	128.01	127.79	127.79	128.15	127.43	46.42M
May 30, 2025	103.17	101.35	101.35	103.17	100.57	903,308
May 29, 2025	95.32	103.06	103.06	103.16	94.38	1.41M
May 28, 2025	100.13	95.3	95.3	100.3	95.19	1.28M
May 27, 2025	102.52	100.06	100.06	102.52	99.95	710,000
May 23, 2025	99.14	101.5	101.5	101.7	98.25	353,347
May 22, 2025	101	100.34	100.34	101.75	99.65	487,838
May 21, 2025	101.98	101.51	101.51	102.92	100.27	491,714
May 20, 2025	100.99	103	103	103.15	96.15	448,916
May 19, 2025	100.8	101.22	101.22	102.45	99.29	402,415
May 16, 2025	100.05	101.69	101.69	102.18	99.38	581,689
May 15, 2025	97.72	99.49	99.49	100.05	97.02	444,903
May 14, 2025	99.46	97.51	97.51	100.38	97.49	424,300
May 13, 2025	100.43	99.41	99.41	100.52	98.5	595,632
May 12, 2025	97.65	100.31	100.31	101.97	97.4	717,805
May 09, 2025	100.04	97.17	97.17	101.34	97.08	621,844
May 08, 2025	99.13	98.76	98.76	101.17	97.91	796,704
May 07, 2025	99.36	99.8	99.8	101.35	98.46	906,200
May 06, 2025	100.75	99.16	99.16	103.63	99.01	1.54M
May 05, 2025	104.53	101.84	101.84	104.78	100.31	1.15M
May 02, 2025	99.25	104.64	104.64	104.86	98.6	1.51M
May 01, 2025	91.14	99.25	99.25	99.78	90.02	1.72M
April 30, 2025	88.21	89.5	89.5	89.99	87.03	1.11M
April 29, 2025	88.04	88.48	88.48	89.56	87.55	573,522
April 28, 2025	86.34	88.51	88.51	89.19	85.7	786,733
April 25, 2025	84.78	87.66	87.66	87.81	84.25	679,539
April 24, 2025	86.07	86.09	86.09	86.84	84.9	762,848

Blueprint Medicines Corporation (BPMC) NASDAQ