Blueprint Medicines Corp

BPMC
🏛️ usa →
129.46
Last Update: 2025-07-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-17 129.35 129.55 129.30 129.46 3.0M
2025-07-16 129.34 129.65 129.20 129.28 25.7M
2025-07-15 129.33 129.40 129.31 129.35 5.2M
2025-07-14 129.30 129.47 129.25 129.36 6.7M
2025-07-11 129.32 129.35 129.00 129.30 3.6M
2025-07-10 129.49 129.49 129.23 129.33 6.0M
2025-07-09 128.47 128.58 128.35 128.55 3.0M
2025-07-08 128.37 128.78 128.31 128.40 3.0M
2025-07-07 128.31 128.44 128.21 128.40 1.9M
2025-07-03 128.25 128.40 128.20 128.35 1.4M
2025-07-02 128.35 128.45 128.20 128.20 2.3M
2025-07-01 128.18 128.52 128.16 128.34 2.6M
2025-06-30 128.30 128.32 128.08 128.18 2.4M
2025-06-27 128.24 128.28 128.06 128.11 3.0M
2025-06-26 128.29 128.31 128.10 128.15 2.5M
2025-06-25 128.30 128.32 128.19 128.25 2.4M
2025-06-24 128.40 128.40 128.15 128.26 3.4M
2025-06-23 128.19 128.45 128.11 128.40 3.4M
2025-06-20 128.27 128.30 128.00 128.20 4.5M
2025-06-18 128.29 128.32 128.02 128.12 3.5M
2025-06-17 128.14 128.33 128.03 128.23 3.4M
2025-06-16 128.05 128.30 127.86 128.25 5.1M
2025-06-13 128.18 128.27 127.95 127.96 4.7M
2025-06-12 128.03 128.26 127.94 128.21 4.7M
2025-06-11 127.97 128.34 127.83 127.95 3.8M
2025-06-10 127.95 128.10 127.75 127.97 4.5M
2025-06-09 127.98 127.98 127.65 127.97 7.2M
2025-06-06 128.07 128.07 127.77 127.85 3.1M
2025-06-05 128.10 128.24 127.83 127.90 4.5M
2025-06-04 127.70 128.14 127.60 128.10 8.9M
2025-06-03 127.85 127.97 127.45 127.60 20.1M
2025-06-02 128.01 128.15 127.43 127.79 46.4M
2025-05-30 103.17 103.17 100.57 101.35 0.9M
2025-05-29 95.32 103.16 94.38 103.06 1.4M
2025-05-28 100.13 100.30 95.19 95.30 1.3M
2025-05-27 102.52 102.52 99.95 100.06 0.7M
2025-05-23 99.14 101.70 98.25 101.50 0.4M
2025-05-22 101.00 101.75 99.65 100.34 0.5M
2025-05-21 101.98 102.92 100.27 101.51 0.5M
2025-05-20 100.99 103.15 96.15 103.00 0.4M
2025-05-19 100.80 102.45 99.29 101.22 0.4M
2025-05-16 100.05 102.18 99.38 101.69 0.6M
2025-05-15 97.72 100.05 97.02 99.49 0.4M
2025-05-14 99.46 100.38 97.49 97.51 0.4M
2025-05-13 100.43 100.52 98.50 99.41 0.6M
2025-05-12 97.65 101.97 97.40 100.31 0.7M
2025-05-09 100.04 101.34 97.08 97.17 0.6M
2025-05-08 99.13 101.17 97.91 98.76 0.8M
2025-05-07 99.36 101.35 98.46 99.80 0.9M
2025-05-06 100.75 103.63 99.01 99.16 1.5M
2025-05-05 104.53 104.78 100.31 101.84 1.1M
2025-05-02 99.25 104.86 98.60 104.64 1.5M
2025-05-01 91.14 99.78 90.02 99.25 1.7M
2025-04-30 88.21 89.99 87.03 89.50 1.1M
2025-04-29 88.04 89.56 87.55 88.48 0.6M
2025-04-28 86.34 89.19 85.70 88.51 0.8M
2025-04-25 84.78 87.81 84.25 87.66 0.7M
2025-04-24 86.07 86.84 84.90 86.09 0.8M
2025-04-23 86.02 86.85 84.38 85.81 0.7M
2025-04-22 84.50 85.41 83.27 83.41 0.9M
2025-04-21 84.01 86.10 83.60 84.18 0.9M
2025-04-17 82.16 84.97 81.19 84.69 0.6M
2025-04-16 81.05 82.18 78.66 82.11 0.8M
2025-04-15 81.93 83.45 79.91 81.45 1.2M
2025-04-14 82.38 83.50 79.91 82.53 0.8M
2025-04-11 78.50 81.28 77.63 80.84 1.6M
2025-04-10 78.48 81.86 76.84 80.27 1.3M
2025-04-09 77.49 83.54 73.04 82.05 1.9M
2025-04-08 82.09 84.66 77.36 79.22 1.3M
2025-04-07 79.00 83.91 76.50 80.20 2.0M
2025-04-04 85.51 86.00 80.08 81.68 1.5M
2025-04-03 86.36 89.14 86.21 87.11 1.0M
2025-04-02 85.18 90.39 85.10 90.01 1.1M
2025-04-01 88.51 88.67 84.55 85.94 1.4M
2025-03-31 86.82 88.74 85.35 88.51 1.3M
2025-03-28 89.80 89.80 87.53 88.72 0.6M
2025-03-27 90.72 93.04 89.64 89.73 0.7M
2025-03-26 92.57 92.89 90.55 90.72 0.6M
2025-03-25 95.01 95.30 91.06 93.08 0.7M
2025-03-24 89.20 96.02 89.20 95.27 1.4M
2025-03-21 87.95 90.25 86.99 88.72 1.8M
2025-03-20 88.76 91.61 88.37 88.47 0.7M
2025-03-19 89.55 91.12 88.53 90.48 1.9M
2025-03-18 92.34 92.34 89.42 89.59 0.8M
2025-03-17 90.88 92.38 89.39 92.14 0.6M
2025-03-14 90.44 90.84 88.00 89.58 0.7M
2025-03-13 89.95 91.02 88.25 89.84 1.8M
2025-03-12 87.82 90.72 86.82 90.50 1.0M
2025-03-11 87.16 88.54 85.24 87.76 0.6M
2025-03-10 85.61 87.82 84.59 86.69 0.6M
2025-03-07 89.32 90.00 86.98 87.12 0.9M
2025-03-06 88.14 89.85 86.82 88.54 0.6M
2025-03-05 89.00 90.49 87.78 89.92 1.7M
2025-03-04 88.44 90.38 85.76 89.38 1.4M
2025-03-03 95.28 95.55 89.12 89.75 1.5M
2025-02-28 90.49 96.72 90.14 96.57 1.0M
2025-02-27 91.24 92.48 90.41 90.42 0.5M
2025-02-26 91.78 92.70 90.66 91.40 0.6M
2025-02-25 92.90 93.25 90.88 91.26 0.7M
2025-02-24 92.16 94.24 91.27 92.48 1.0M
2025-02-21 95.60 95.60 91.71 92.25 0.9M
2025-02-20 94.24 96.78 93.12 94.35 0.8M
2025-02-19 91.67 94.49 90.84 94.07 0.7M
2025-02-18 93.73 95.10 91.61 92.48 1.3M
2025-02-14 96.28 96.38 92.56 93.94 1.3M
2025-02-13 95.00 100.82 94.71 95.19 2.7M
2025-02-12 99.33 104.92 99.08 103.56 1.1M
2025-02-11 103.01 104.09 100.72 101.57 1.0M
2025-02-10 105.15 105.15 100.76 104.00 1.8M
2025-02-07 109.43 110.55 103.98 104.98 1.2M
2025-02-06 110.37 112.00 108.84 109.62 1.0M
2025-02-05 113.55 115.77 110.17 110.37 1.2M
2025-02-04 110.61 114.14 110.61 113.40 0.9M
2025-02-03 109.20 112.70 109.06 111.50 0.8M
2025-01-31 114.49 116.23 112.18 112.53 0.6M
2025-01-30 115.00 116.00 112.73 114.05 1.3M
2025-01-29 113.87 117.09 113.68 114.32 0.7M
2025-01-28 114.41 115.35 113.40 114.47 0.4M
2025-01-27 113.90 118.25 113.31 113.88 0.8M
2025-01-24 114.75 117.48 114.64 114.91 0.7M
2025-01-23 111.26 116.12 111.26 115.63 1.5M
2025-01-22 111.54 113.57 110.80 111.08 0.7M
2025-01-21 110.24 112.52 108.16 111.96 0.8M
2025-01-17 105.87 110.28 104.73 110.05 1.0M
2025-01-16 104.88 106.49 103.67 103.95 0.8M
2025-01-15 104.38 107.88 104.38 104.89 1.1M
2025-01-14 103.94 105.54 101.90 102.56 1.4M
2025-01-13 90.29 103.81 90.23 103.36 2.1M
2025-01-10 89.11 90.56 86.72 87.43 1.3M
2025-01-08 93.87 94.88 90.16 90.63 0.9M
2025-01-07 90.50 95.48 90.08 94.37 0.7M
2025-01-06 88.63 91.00 88.63 89.54 0.7M
2025-01-03 87.04 89.26 86.76 88.35 0.6M
2025-01-02 88.06 89.51 86.99 87.20 0.3M