Blueprint Medicines Corp (2L9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 08 May 2024 | 99.78 | 100.00 | 99.78 | 100.00 | 100.00 | - |
| 07 May 2024 | 97.78 | 97.78 | 97.76 | 97.76 | 97.76 | 25 |
| 06 May 2024 | 99.88 | 101.95 | 99.88 | 101.95 | 101.95 | 10 |
| 03 May 2024 | 98.34 | 101.90 | 97.88 | 99.24 | 99.24 | 67 |
| 02 May 2024 | 88.58 | 99.18 | 88.58 | 99.18 | 99.18 | 198 |
| 30 Apr 2024 | 85.74 | 85.74 | 84.44 | 85.06 | 85.06 | - |
| 29 Apr 2024 | 86.10 | 87.44 | 86.10 | 86.16 | 86.16 | - |
| 26 Apr 2024 | 83.60 | 86.76 | 83.60 | 86.28 | 86.28 | - |
| 25 Apr 2024 | 85.32 | 85.32 | 82.94 | 83.66 | 83.66 | 65 |
| 24 Apr 2024 | 85.44 | 86.76 | 85.44 | 86.00 | 86.00 | - |
| 23 Apr 2024 | 84.16 | 86.68 | 84.16 | 86.68 | 86.68 | - |
| 22 Apr 2024 | 81.08 | 82.04 | 81.08 | 82.04 | 82.04 | 26 |
| 19 Apr 2024 | 81.94 | 81.94 | 79.06 | 80.88 | 80.88 | - |
| 18 Apr 2024 | 82.28 | 83.78 | 80.80 | 82.96 | 82.96 | 360 |
| 17 Apr 2024 | 80.34 | 82.46 | 80.34 | 82.46 | 82.46 | - |
| 16 Apr 2024 | 79.12 | 81.70 | 79.12 | 81.70 | 81.70 | 38 |
| 15 Apr 2024 | 81.66 | 84.00 | 79.44 | 79.44 | 79.44 | 525 |
| 12 Apr 2024 | 85.12 | 88.84 | 85.12 | 88.84 | 88.84 | 785 |
| 11 Apr 2024 | 83.30 | 86.74 | 82.64 | 85.06 | 85.06 | 113 |
| 10 Apr 2024 | 84.12 | 84.12 | 82.68 | 82.80 | 82.80 | 10 |
| 09 Apr 2024 | 83.38 | 84.20 | 83.38 | 84.20 | 84.20 | 8 |
| 08 Apr 2024 | 83.58 | 83.82 | 83.48 | 83.82 | 83.82 | - |
| 05 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 04 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| 03 Apr 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| 02 Apr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 28 Mar 2024 | 86.50 | 90.00 | 86.50 | 88.50 | 88.50 | 113 |
| 27 Mar 2024 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | - |
| 26 Mar 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 118 |
| 22 Mar 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 20 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | 510 |
| 19 Mar 2024 | 78.50 | 81.00 | 78.00 | 80.50 | 80.50 | 700 |
| 18 Mar 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | - |
| 15 Mar 2024 | 79.50 | 83.50 | 79.50 | 83.50 | 83.50 | 13 |
| 14 Mar 2024 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | 35 |
| 13 Mar 2024 | 81.00 | 82.50 | 81.00 | 81.50 | 81.50 | - |
| 12 Mar 2024 | 81.00 | 83.00 | 80.00 | 81.50 | 81.50 | 320 |
| 11 Mar 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 100 |
| 08 Mar 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 20 |
| 07 Mar 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 171 |
| 06 Mar 2024 | 81.50 | 84.50 | 81.50 | 82.50 | 82.50 | 181 |
| 05 Mar 2024 | 82.00 | 84.50 | 82.00 | 82.00 | 82.00 | 560 |
| 04 Mar 2024 | 88.00 | 90.50 | 82.50 | 82.50 | 82.50 | 465 |
| 01 Mar 2024 | 85.50 | 91.00 | 85.50 | 91.00 | 91.00 | 540 |
| 29 Feb 2024 | 87.00 | 93.00 | 87.00 | 93.00 | 93.00 | 303 |
| 28 Feb 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 40 |
| 27 Feb 2024 | 86.00 | 92.00 | 86.00 | 92.00 | 92.00 | 41 |
| 26 Feb 2024 | 81.50 | 88.00 | 81.50 | 88.00 | 88.00 | 295 |
| 23 Feb 2024 | 78.50 | 82.00 | 78.00 | 81.50 | 81.50 | 192 |
| 22 Feb 2024 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | 346 |
| 21 Feb 2024 | 83.50 | 88.00 | 83.50 | 88.00 | 88.00 | 1,405 |
| 20 Feb 2024 | 82.00 | 86.00 | 82.00 | 84.50 | 84.50 | 1,170 |
| 19 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 16 Feb 2024 | 80.00 | 85.00 | 80.00 | 83.00 | 83.00 | 30 |
| 15 Feb 2024 | 71.00 | 74.00 | 70.50 | 74.00 | 74.00 | 500 |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 13 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 12 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 09 Feb 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - |
| 08 Feb 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 68.00 | 60 |
| 07 Feb 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Feb 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | 90 |
| 05 Feb 2024 | 72.50 | 72.50 | 70.00 | 71.00 | 71.00 | 235 |
| 02 Feb 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 60 |
| 01 Feb 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| 31 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 30 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 29 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 26 Jan 2024 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| 25 Jan 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - |
| 24 Jan 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| 23 Jan 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| 22 Jan 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| 19 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 18 Jan 2024 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 25 |
| 17 Jan 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - |
| 16 Jan 2024 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | - |
| 15 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 Jan 2024 | 73.50 | 76.00 | 73.50 | 73.50 | 73.50 | 125 |
| 11 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 Jan 2024 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | - |
| 09 Jan 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| 08 Jan 2024 | 74.50 | 74.50 | 73.00 | 74.50 | 74.50 | 265 |
| 05 Jan 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 400 |
| 04 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 40 |
| 03 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 02 Jan 2024 | 83.50 | 85.00 | 82.00 | 82.00 | 82.00 | 20 |
| 29 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 28 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 27 Dec 2023 | 81.00 | 83.50 | 80.50 | 82.00 | 82.00 | 18 |
| 22 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 21 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 300 |
| 20 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 Dec 2023 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 12 |
| 18 Dec 2023 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | 55 |
| 15 Dec 2023 | 75.50 | 79.50 | 75.50 | 79.50 | 79.50 | - |
| 14 Dec 2023 | 77.50 | 79.50 | 75.00 | 75.00 | 75.00 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.