U.S. markets open in 2 hours 39 minutes
F S&P 500
5,170.25 +15.50 (+0.30%) F Dow Jones
38,931.00 +99.00 (+0.25%) F Nasdaq
18,047.75 +47.00 (+0.26%) E-mini Russell 2000 Index Futur
2,062.00 +16.20 (+0.79%) Petróleo
78.98 +0.87 (+1.11%) Oro
2,328.80 +20.20 (+0.87%)
Blueprint Medicines Corporation (BPMC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 110.00 | 110.93 | 106.15 | 107.19 | 107.19 | 1,004,153 |
| 02 may 2024 | 103.88 | 110.16 | 100.90 | 107.00 | 107.00 | 2,004,000 |
| 01 may 2024 | 91.44 | 96.40 | 90.85 | 94.86 | 94.86 | 883,700 |
| 30 abr 2024 | 91.45 | 93.37 | 90.75 | 91.34 | 91.34 | 529,200 |
| 29 abr 2024 | 93.52 | 94.91 | 91.12 | 93.10 | 93.10 | 622,900 |
| 26 abr 2024 | 92.76 | 94.98 | 90.47 | 93.00 | 93.00 | 726,000 |
| 25 abr 2024 | 89.54 | 91.46 | 88.46 | 90.73 | 90.73 | 755,200 |
| 24 abr 2024 | 91.78 | 93.74 | 90.43 | 92.26 | 92.26 | 588,500 |
| 23 abr 2024 | 90.48 | 94.67 | 89.19 | 92.29 | 92.29 | 788,700 |
| 22 abr 2024 | 87.76 | 92.66 | 86.51 | 90.61 | 90.61 | 792,100 |
| 19 abr 2024 | 88.45 | 89.89 | 84.62 | 86.85 | 86.85 | 799,800 |
| 18 abr 2024 | 87.93 | 91.76 | 86.56 | 88.90 | 88.90 | 734,900 |
| 17 abr 2024 | 87.31 | 89.69 | 86.76 | 88.38 | 88.38 | 728,300 |
| 16 abr 2024 | 84.51 | 88.08 | 84.44 | 86.09 | 86.09 | 410,700 |
| 15 abr 2024 | 87.18 | 87.83 | 84.33 | 85.18 | 85.18 | 506,400 |
| 12 abr 2024 | 92.59 | 93.00 | 87.03 | 87.25 | 87.25 | 484,700 |
| 11 abr 2024 | 91.47 | 92.56 | 90.44 | 92.25 | 92.25 | 404,500 |
| 10 abr 2024 | 88.13 | 90.59 | 84.55 | 90.49 | 90.49 | 569,800 |
| 09 abr 2024 | 92.27 | 93.93 | 91.34 | 92.20 | 92.20 | 710,600 |
| 08 abr 2024 | 92.33 | 93.21 | 90.57 | 91.54 | 91.54 | 435,400 |
| 05 abr 2024 | 90.00 | 91.76 | 88.23 | 91.65 | 91.65 | 485,700 |
| 04 abr 2024 | 93.21 | 93.31 | 90.63 | 90.68 | 90.68 | 700,500 |
| 03 abr 2024 | 90.42 | 93.36 | 90.31 | 92.23 | 92.23 | 583,300 |
| 02 abr 2024 | 94.18 | 94.49 | 90.50 | 91.56 | 91.56 | 565,100 |
| 01 abr 2024 | 95.00 | 97.00 | 93.69 | 96.42 | 96.42 | 604,800 |
| 28 mar 2024 | 95.00 | 95.98 | 93.50 | 94.86 | 94.86 | 659,200 |
| 27 mar 2024 | 90.08 | 94.91 | 89.12 | 94.79 | 94.79 | 796,400 |
| 26 mar 2024 | 89.53 | 92.55 | 88.25 | 89.67 | 89.67 | 544,600 |
| 25 mar 2024 | 87.59 | 89.58 | 86.76 | 88.22 | 88.22 | 337,000 |
| 22 mar 2024 | 89.91 | 91.06 | 87.03 | 87.04 | 87.04 | 709,100 |
| 21 mar 2024 | 89.13 | 91.81 | 89.13 | 90.05 | 90.05 | 976,800 |
| 20 mar 2024 | 87.12 | 89.53 | 84.81 | 88.26 | 88.26 | 1,277,100 |
| 19 mar 2024 | 86.08 | 89.45 | 84.90 | 87.97 | 87.97 | 1,574,900 |
| 18 mar 2024 | 90.86 | 91.67 | 86.10 | 86.82 | 86.82 | 996,800 |
| 15 mar 2024 | 87.28 | 90.75 | 86.58 | 90.50 | 90.50 | 1,189,000 |
| 14 mar 2024 | 90.00 | 90.82 | 86.36 | 87.71 | 87.71 | 537,600 |
| 13 mar 2024 | 90.43 | 92.25 | 89.40 | 90.60 | 90.60 | 537,300 |
| 12 mar 2024 | 89.14 | 90.44 | 87.04 | 89.70 | 89.70 | 611,400 |
| 11 mar 2024 | 92.12 | 92.82 | 88.67 | 89.47 | 89.47 | 530,800 |
| 08 mar 2024 | 92.18 | 94.72 | 91.93 | 92.30 | 92.30 | 673,400 |
| 07 mar 2024 | 90.37 | 92.75 | 89.73 | 92.04 | 92.04 | 1,469,700 |
| 06 mar 2024 | 89.00 | 91.78 | 88.92 | 90.38 | 90.38 | 785,300 |
| 05 mar 2024 | 89.41 | 90.84 | 88.55 | 89.67 | 89.67 | 601,900 |
| 04 mar 2024 | 95.26 | 96.30 | 90.39 | 90.80 | 90.80 | 625,000 |
| 01 mar 2024 | 93.81 | 98.06 | 93.72 | 95.12 | 95.12 | 791,200 |
| 29 feb 2024 | 98.82 | 98.82 | 92.95 | 93.52 | 93.52 | 716,600 |
| 28 feb 2024 | 98.15 | 101.00 | 95.27 | 95.45 | 95.45 | 987,700 |
| 27 feb 2024 | 95.00 | 99.87 | 95.00 | 99.79 | 99.79 | 1,726,400 |
| 26 feb 2024 | 89.89 | 95.57 | 89.14 | 95.05 | 95.05 | 1,290,600 |
| 23 feb 2024 | 86.69 | 91.19 | 86.61 | 89.49 | 89.49 | 1,033,400 |
| 22 feb 2024 | 87.00 | 88.92 | 80.42 | 86.00 | 86.00 | 1,742,400 |
| 21 feb 2024 | 90.07 | 92.50 | 86.47 | 87.26 | 87.26 | 1,087,400 |
| 20 feb 2024 | 88.98 | 92.88 | 88.98 | 91.25 | 91.25 | 1,096,800 |
| 16 feb 2024 | 90.41 | 94.47 | 88.82 | 90.26 | 90.26 | 1,132,100 |
| 15 feb 2024 | 77.57 | 89.25 | 77.57 | 87.57 | 87.57 | 1,643,800 |
| 14 feb 2024 | 72.25 | 77.37 | 72.24 | 76.80 | 76.80 | 857,600 |
| 13 feb 2024 | 74.15 | 75.71 | 72.46 | 73.17 | 73.17 | 881,000 |
| 12 feb 2024 | 77.22 | 78.80 | 76.63 | 77.54 | 77.54 | 644,100 |
| 09 feb 2024 | 75.36 | 77.34 | 74.33 | 76.54 | 76.54 | 546,500 |
| 08 feb 2024 | 74.32 | 75.93 | 72.73 | 74.16 | 74.16 | 899,700 |
| 07 feb 2024 | 77.38 | 77.38 | 73.69 | 74.20 | 74.20 | 1,451,800 |
| 06 feb 2024 | 76.41 | 77.58 | 75.35 | 77.17 | 77.17 | 693,400 |
| 05 feb 2024 | 78.14 | 78.91 | 76.14 | 76.66 | 76.66 | 581,800 |
| 02 feb 2024 | 78.61 | 79.81 | 77.70 | 79.58 | 79.58 | 366,000 |
| 01 feb 2024 | 79.33 | 80.90 | 78.48 | 79.88 | 79.88 | 405,500 |
| 31 ene 2024 | 83.28 | 83.28 | 75.20 | 79.53 | 79.53 | 964,100 |
| 30 ene 2024 | 84.59 | 87.05 | 81.31 | 83.52 | 83.52 | 400,800 |
| 29 ene 2024 | 81.64 | 86.60 | 80.96 | 85.05 | 85.05 | 996,400 |
| 26 ene 2024 | 82.49 | 82.95 | 80.98 | 81.56 | 81.56 | 257,400 |
| 25 ene 2024 | 83.23 | 83.57 | 80.50 | 81.69 | 81.69 | 459,400 |
| 24 ene 2024 | 84.26 | 84.26 | 81.45 | 81.88 | 81.88 | 377,500 |
| 23 ene 2024 | 83.76 | 83.92 | 80.17 | 83.10 | 83.10 | 387,700 |
| 22 ene 2024 | 81.88 | 83.59 | 81.86 | 83.02 | 83.02 | 432,600 |
| 19 ene 2024 | 80.05 | 81.68 | 78.79 | 81.05 | 81.05 | 514,800 |
| 18 ene 2024 | 79.46 | 80.39 | 78.02 | 79.68 | 79.68 | 397,200 |
| 17 ene 2024 | 79.28 | 80.69 | 78.19 | 79.38 | 79.38 | 535,400 |
| 16 ene 2024 | 81.46 | 81.72 | 79.82 | 80.52 | 80.52 | 563,800 |
| 12 ene 2024 | 82.92 | 84.26 | 81.25 | 82.93 | 82.93 | 370,000 |
| 11 ene 2024 | 82.18 | 83.38 | 81.18 | 81.95 | 81.95 | 715,000 |
| 10 ene 2024 | 84.04 | 85.70 | 82.98 | 83.19 | 83.19 | 621,800 |
| 09 ene 2024 | 84.63 | 85.14 | 82.00 | 82.98 | 82.98 | 893,000 |
| 08 ene 2024 | 81.52 | 86.01 | 76.50 | 85.31 | 85.31 | 995,500 |
| 05 ene 2024 | 84.42 | 84.70 | 81.97 | 82.97 | 82.97 | 1,158,700 |
| 04 ene 2024 | 89.00 | 89.00 | 83.94 | 85.21 | 85.21 | 1,139,800 |
| 03 ene 2024 | 90.46 | 90.68 | 87.91 | 88.74 | 88.74 | 748,000 |
| 02 ene 2024 | 90.54 | 93.07 | 89.64 | 91.07 | 91.07 | 554,600 |
| 29 dic 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 92.24 | 876,000 |
| 28 dic 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 91.35 | 798,500 |
| 27 dic 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 92.84 | 479,500 |
| 26 dic 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 90.81 | 805,500 |
| 22 dic 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 88.83 | 1,051,600 |
| 21 dic 2023 | 85.91 | 87.07 | 84.87 | 85.93 | 85.93 | 706,300 |
| 20 dic 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 84.12 | 974,100 |
| 19 dic 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 87.96 | 1,240,200 |
| 18 dic 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 87.61 | 846,800 |
| 15 dic 2023 | 84.35 | 88.04 | 83.68 | 87.93 | 87.93 | 2,010,700 |
| 14 dic 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 83.82 | 1,558,200 |
| 13 dic 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 85.17 | 1,395,700 |
| 12 dic 2023 | 81.00 | 85.32 | 80.91 | 85.00 | 85.00 | 1,255,900 |
| 11 dic 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 80.99 | 2,114,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.