Italia Markets open in 1 hr 54 mins

Blueprint Medicines Corporation (BPMC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,52-2,00 (-4,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 2023------
22 mar 202345,3745,9643,4243,5243,52445.000
21 mar 202346,1946,6345,1845,5245,52446.800
20 mar 202344,8845,5844,0845,3145,31362.500
17 mar 202344,7645,6344,0045,0945,09999.200
16 mar 202345,0545,9244,0144,9944,99627.800
15 mar 202345,7846,9044,7645,1645,16491.100
14 mar 202344,8346,6344,2746,3646,36841.500
13 mar 202341,5644,5641,5643,8243,82582.800
10 mar 202343,2143,2140,4842,0042,00729.600
09 mar 202343,8944,4042,6043,1643,16514.100
08 mar 202344,4244,6443,3143,9043,90366.800
07 mar 202343,2244,7942,5144,4344,43458.000
06 mar 202345,7246,6543,0643,4243,421.264.500
03 mar 202343,6848,9543,6847,4547,451.465.300
02 mar 202342,8343,5642,2543,2143,21520.700
01 mar 202342,5644,0442,4443,1543,15487.700
28 feb 202340,5343,0640,3042,3742,37906.800
27 feb 202338,3840,7338,3340,5240,521.311.600
24 feb 202340,9440,9437,8237,9737,971.240.600
23 feb 202342,5542,6441,0341,5741,57574.500
22 feb 202343,4144,4442,5642,8442,84475.100
21 feb 202345,6345,8143,2743,5143,51875.500
17 feb 202344,7146,5843,9346,2246,22708.200
16 feb 202344,9245,9843,5944,7144,71654.800
15 feb 202344,3544,3543,4244,0344,03459.900
14 feb 202344,1445,2643,3344,4644,46508.500
13 feb 202343,1943,9942,0943,9743,97452.700
10 feb 202341,9243,2441,1643,0643,061.058.600
09 feb 202344,4145,3043,9744,2944,29357.300
08 feb 202345,7946,1243,9344,0744,07330.000
07 feb 202345,4246,0444,4045,8545,85411.700
06 feb 202345,5346,6145,1245,6745,67363.100
03 feb 202348,0549,3144,8345,6545,65807.200
02 feb 202346,8749,0946,3149,0649,06519.200
01 feb 202346,3546,6845,0246,0546,05562.300
31 gen 202346,7147,6846,2846,7446,74385.900
30 gen 202347,5448,2646,2946,7146,71330.900
27 gen 202347,2348,0047,0147,7847,78282.600
26 gen 202347,0447,8346,0947,7547,75369.800
25 gen 202347,6847,9446,0246,6546,65305.100
24 gen 202346,5147,9945,7347,9747,97413.600
23 gen 202346,5847,1845,1146,5146,51583.800
20 gen 202347,0747,3545,9646,6946,69421.800
19 gen 202346,5647,6745,0346,4046,40437.200
18 gen 202347,6348,7246,5446,6546,65633.900
17 gen 202347,5848,1946,5447,3747,37463.100
13 gen 202349,4551,0746,6047,8547,85717.900
12 gen 202346,8250,4146,4550,0050,00502.200
11 gen 202347,0947,9646,2946,8246,82616.900
10 gen 202345,8047,2545,7347,1947,19340.200
09 gen 202347,2647,4245,7545,7845,78371.300
06 gen 202346,4147,6544,8146,8746,87304.100
05 gen 202347,7048,0046,1447,0147,01585.000
04 gen 202343,6947,4443,6947,3747,37484.800
03 gen 202345,4645,4742,8743,3043,30478.800
30 dic 202242,3843,8741,9543,8143,81441.400
29 dic 202242,5043,9741,9743,0043,00530.000
28 dic 202241,8542,9241,7242,1842,18362.500
27 dic 202243,9843,9941,8741,9241,92299.000
23 dic 202244,4644,6943,1044,1544,15452.600
22 dic 202243,8544,9343,1844,6044,60453.500
21 dic 202244,1745,4743,8544,5444,54516.700
20 dic 202242,6144,5742,6143,7943,79474.100
19 dic 202244,7245,4742,3342,9742,97589.900
16 dic 202244,6645,7743,3945,2245,221.616.300
15 dic 202245,9946,5344,5345,1145,11479.000
14 dic 202247,4848,2046,3046,7346,73444.600
13 dic 202246,6747,4045,1846,6046,60470.500
12 dic 202247,3147,3145,0245,4245,42659.900
09 dic 202246,5947,5146,3847,2447,24427.700
08 dic 202246,8447,1145,3246,7846,78568.700
07 dic 202248,1148,5846,6846,8546,85372.000
06 dic 202249,9750,1148,0048,5148,51510.700
05 dic 202248,5550,5347,5050,1950,19821.600
02 dic 202246,9049,0446,6548,9348,93651.500
01 dic 202247,7948,4547,3047,4947,49599.100
30 nov 202246,9347,9345,5847,7947,79614.300
29 nov 202245,3846,9445,3846,6046,60922.300
28 nov 202244,7845,8144,4145,2345,23614.700
25 nov 202244,3245,1744,1544,8944,89173.500
23 nov 202243,6746,1543,6744,8344,83697.200
22 nov 202243,2444,0742,3143,5743,57551.900
21 nov 202242,1043,4141,7343,2043,20709.800
18 nov 202243,3443,3541,9342,4742,47461.900
17 nov 202242,0442,7141,0642,5542,55491.300
16 nov 202243,4643,7142,3742,5542,55544.600
15 nov 202243,0643,8942,8643,6343,63533.800
14 nov 202243,6443,9041,7441,8341,83478.700
11 nov 202243,1044,2642,5243,6443,64483.300
10 nov 202243,3544,0542,4443,4743,47797.600
09 nov 202242,5142,5440,7841,0641,06442.900
08 nov 202243,3843,8541,9542,7642,76600.800
07 nov 202242,2344,1442,1442,7742,77886.200
04 nov 202244,5744,5741,3042,0242,02962.600
03 nov 202245,2446,4143,9243,9743,97681.500
02 nov 202246,8348,3545,1346,1046,101.355.500
01 nov 202253,8153,8148,0848,2448,241.583.800
31 ott 202252,5153,7151,8051,8451,84814.200
28 ott 202250,9753,1350,2253,0453,04870.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...