Blueprint Medicines Corporation Common Stockのデータ

Blueprint Medicines Corporation Common Stockの基本情報

名前 Blueprint Medicines Corporation Common Stock
ティッカー BPMC
国 United States
上場年 2015.0
セクター Health Care

Blueprint Medicines Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.88 93.05 97.06 93.2 426200.0 93.2
2021-02-12 100.6 96.22 100.45 96.97 287400.0 96.97
2021-02-11 102.04 98.18 100.58 100.31 398400.0 100.31
2021-02-10 103.75 98.23 103.01 99.38 427000.0 99.38
2021-02-09 106.94 102.89 105.28 103.19 295300.0 103.19
2021-02-08 107.1 101.06 103.0 105.45 484200.0 105.45
2021-02-05 102.49 98.69 99.59 102.0 335800.0 102.0
2021-02-04 98.98 95.49 96.15 98.97 215500.0 98.97
2021-02-03 100.3 95.55 100.19 96.35 399800.0 96.35
2021-02-02 103.24 99.59 100.29 100.35 468600.0 100.35
2021-02-01 98.8 95.0 97.54 98.57 530100.0 98.57
2021-01-29 99.44 94.76 96.4 96.75 536100.0 96.75
2021-01-28 98.17 91.71 91.71 97.23 598700.0 97.23
2021-01-27 95.0 90.38 94.82 90.71 487000.0 90.71
2021-01-26 104.0 96.54 103.62 96.91 300100.0 96.91
2021-01-25 103.84 100.8 101.58 102.9 370500.0 102.9
2021-01-22 101.93 98.36 99.91 101.36 344600.0 101.36
2021-01-21 105.74 99.82 104.22 99.86 385600.0 99.86
2021-01-20 104.43 101.6 102.71 104.22 287200.0 104.22
2021-01-19 102.79 100.34 101.4 102.35 340200.0 102.35
2021-01-15 103.0 100.57 102.01 100.99 294000.0 100.99
2021-01-14 106.38 101.52 103.98 102.51 440900.0 102.51
2021-01-13 108.44 103.68 107.22 103.97 359800.0 103.97
2021-01-12 111.03 105.99 109.0 107.22 411900.0 107.22
2021-01-11 108.75 100.01 105.73 107.0 447300.0 107.0
2021-01-08 108.7 104.08 106.85 108.28 588500.0 108.28
2021-01-07 107.26 102.63 104.27 106.84 543800.0 106.84
2021-01-06 104.92 98.83 101.52 104.78 558200.0 104.78
2021-01-05 107.92 101.78 104.12 102.23 597700.0 102.23
2021-01-04 113.47 102.49 112.15 104.57 912600.0 104.57
2020-12-31 115.47 111.57 115.11 112.15 377800.0 112.15
2020-12-30 119.94 114.79 117.35 115.0 282000.0 115.0
2020-12-29 123.07 116.17 122.73 116.67 346900.0 116.67
2020-12-28 124.54 119.53 124.54 122.45 429800.0 122.45
2020-12-24 125.61 122.54 124.49 123.0 83900.0 123.0
2020-12-23 124.71 122.59 124.69 124.48 227000.0 124.48
2020-12-22 124.39 120.8 121.38 123.72 394800.0 123.72
2020-12-21 123.63 118.89 121.99 121.68 628500.0 121.68
2020-12-18 123.97 117.49 118.29 123.64 2799000.0 123.64
2020-12-17 118.31 115.75 117.4 118.17 483400.0 118.17
2020-12-16 119.5 116.37 117.54 117.39 447700.0 117.39
2020-12-15 118.72 116.41 118.01 118.36 413100.0 118.36
2020-12-14 119.66 116.16 117.28 117.31 785200.0 117.31
2020-12-11 115.23 112.26 113.49 114.7 519600.0 114.7
2020-12-10 114.0 108.52 108.97 113.49 547800.0 113.49
2020-12-09 109.45 106.32 109.16 108.41 434900.0 108.41
2020-12-08 108.75 104.73 104.98 108.19 479900.0 108.19
2020-12-07 107.27 103.6 103.6 105.36 436200.0 105.36
2020-12-04 103.82 100.57 100.83 103.46 929900.0 103.46
2020-12-03 107.44 99.11 105.79 100.35 429200.0 100.35
2020-12-02 106.81 104.0 104.8 105.61 377800.0 105.61
2020-12-01 111.35 105.14 109.08 105.65 680600.0 105.65
2020-11-30 109.2 104.24 107.61 108.08 673300.0 108.08
2020-11-27 108.12 105.21 105.21 107.26 163900.0 107.26
2020-11-25 106.02 103.5 103.59 105.32 702100.0 105.32
2020-11-24 103.44 98.89 99.07 103.34 794600.0 103.34
2020-11-23 100.16 96.7 97.55 98.76 545800.0 98.76
2020-11-20 98.77 94.28 95.73 97.65 606900.0 97.65
2020-11-19 96.72 94.42 94.93 96.71 410200.0 96.71
2020-11-18 100.01 94.63 98.73 95.44 448800.0 95.44
2020-11-17 99.9 96.86 97.71 99.0 411400.0 99.0
2020-11-16 101.93 97.16 100.92 98.5 321800.0 98.5
2020-11-13 102.57 100.23 101.53 100.72 202500.0 100.72
2020-11-12 103.75 99.05 101.62 100.49 268400.0 100.49
2020-11-11 102.01 98.18 101.42 101.25 296800.0 101.25
2020-11-10 101.52 96.51 100.14 101.22 329700.0 101.22
2020-11-09 103.9 97.9 101.78 99.14 351000.0 99.14
2020-11-06 101.93 96.32 101.65 98.57 344100.0 98.57
2020-11-05 104.5 99.69 101.19 101.53 427200.0 101.53
2020-11-04 104.75 97.96 97.96 101.24 539500.0 101.24
2020-11-03 101.8 94.72 99.69 96.53 723400.0 96.53
2020-11-02 103.42 93.13 101.15 98.47 664700.0 98.47
2020-10-30 106.08 100.98 106.08 102.28 625300.0 102.28
2020-10-29 108.5 102.09 106.3 106.84 570700.0 106.84
2020-10-28 106.5 101.55 103.23 104.63 480200.0 104.63
2020-10-27 105.5 102.14 103.48 105.09 376600.0 105.09
2020-10-26 105.6 100.31 102.4 103.17 396000.0 103.17
2020-10-23 105.35 102.21 103.71 104.67 309900.0 104.67
2020-10-22 103.21 100.28 100.28 102.82 442700.0 102.82
2020-10-21 103.84 99.24 102.86 100.16 414500.0 100.16
2020-10-20 105.5 101.89 104.76 102.47 514500.0 102.47
2020-10-19 105.49 102.0 102.39 103.89 457600.0 103.89
2020-10-16 105.0 100.24 100.24 102.33 470400.0 102.33
2020-10-15 100.64 96.37 96.8 100.33 367700.0 100.33
2020-10-14 101.98 99.1 100.96 99.31 202500.0 99.31
2020-10-13 101.91 99.85 100.64 100.22 387300.0 100.22
2020-10-12 101.35 99.4 100.49 100.88 449700.0 100.88
2020-10-09 99.95 98.17 99.75 99.91 254200.0 99.91
2020-10-08 100.3 98.4 99.5 99.96 277900.0 99.96
2020-10-07 100.52 97.13 97.66 99.32 538600.0 99.32
2020-10-06 99.03 94.99 95.31 96.55 393500.0 96.55
2020-10-05 95.69 92.73 92.94 95.24 346000.0 95.24
2020-10-02 94.02 91.54 91.54 92.08 354900.0 92.08
2020-10-01 94.69 91.79 93.02 93.93 438500.0 93.93
2020-09-30 93.57 91.39 91.55 92.7 412000.0 92.7
2020-09-29 92.61 88.63 89.0 91.57 542100.0 91.57
2020-09-28 89.54 87.39 88.3 88.88 411200.0 88.88
2020-09-25 88.82 86.14 87.33 88.0 543400.0 88.0
2020-09-24 89.35 86.58 89.19 88.24 656900.0 88.24
2020-09-23 91.82 87.32 87.74 89.64 1018200.0 89.64
2020-09-22 87.75 82.2 82.33 87.27 1441400.0 87.27
2020-09-21 79.68 76.65 78.34 77.21 483400.0 77.21
2020-09-18 79.89 77.42 78.87 79.45 826300.0 79.45
2020-09-17 80.03 74.13 74.83 78.34 652500.0 78.34
2020-09-16 76.93 72.9 73.42 75.98 402900.0 75.98
2020-09-15 74.07 71.41 73.13 73.0 359400.0 73.0
2020-09-14 72.2 67.52 67.52 72.13 470900.0 72.13
2020-09-11 69.07 66.2 68.85 66.45 353300.0 66.45
2020-09-10 72.52 68.3 71.41 68.5 446700.0 68.5
2020-09-09 72.36 70.55 71.21 71.22 305300.0 71.22
2020-09-08 72.45 69.7 71.3 70.19 372100.0 70.19
2020-09-04 75.45 70.41 75.45 73.04 583500.0 73.04
2020-09-03 76.73 73.62 76.73 74.9 520600.0 74.9
2020-09-02 77.94 76.27 77.94 77.06 385900.0 77.06
2020-09-01 77.81 76.63 77.06 76.99 518200.0 76.99
2020-08-31 77.81 73.83 73.83 77.43 358800.0 77.43
2020-08-28 74.82 73.11 74.04 73.99 343700.0 73.99
2020-08-27 74.76 73.51 74.09 73.91 248300.0 73.91
2020-08-26 75.89 73.2 75.1 73.68 399900.0 73.68
2020-08-25 75.74 72.05 75.04 75.37 237600.0 75.37
2020-08-24 76.16 74.0 74.5 74.94 412300.0 74.94
2020-08-21 74.92 72.31 74.3 74.37 272000.0 74.37
2020-08-20 74.97 73.4 74.1 74.3 347300.0 74.3
2020-08-19 76.03 74.0 74.76 74.51 281500.0 74.51
2020-08-18 76.33 74.89 75.77 75.0 208300.0 75.0
2020-08-17 75.86 73.71 73.95 75.58 225800.0 75.58
2020-08-14 75.42 73.72 74.64 73.96 226800.0 73.96
2020-08-13 75.76 73.52 74.22 75.26 302600.0 75.26
2020-08-12 75.67 73.94 74.01 74.18 327700.0 74.18
2020-08-11 76.68 74.0 75.64 74.04 317400.0 74.04
2020-08-10 76.18 74.23 75.05 75.32 215500.0 75.32
2020-08-07 76.16 74.0 74.28 74.45 205700.0 74.45
2020-08-06 76.06 73.35 75.69 74.63 328200.0 74.63
2020-08-05 75.75 73.85 74.12 75.72 477800.0 75.72
2020-08-04 75.04 73.17 74.79 73.56 504200.0 73.56
2020-08-03 75.92 72.72 73.54 75.16 380200.0 75.16
2020-07-31 75.52 72.65 74.0 73.18 420300.0 73.18
2020-07-30 74.9 71.83 72.3 73.89 565900.0 73.89
2020-07-29 75.41 73.39 74.87 73.75 340600.0 73.75
2020-07-28 76.39 74.14 75.49 74.16 322600.0 74.16
2020-07-27 77.11 74.45 74.92 75.76 500300.0 75.76
2020-07-24 75.97 73.53 75.37 74.67 377200.0 74.67
2020-07-23 79.23 75.15 77.69 76.01 382600.0 76.01
2020-07-22 79.02 76.87 77.02 78.45 301600.0 78.45
2020-07-21 79.19 76.79 79.17 77.44 465600.0 77.44
2020-07-20 79.26 76.57 78.36 78.43 576000.0 78.43
2020-07-17 78.88 76.47 77.5 77.67 939500.0 77.67
2020-07-16 80.0 76.71 79.31 77.53 948700.0 77.53
2020-07-15 82.33 79.55 81.52 80.1 1004700.0 80.1
2020-07-14 81.0 74.58 80.0 79.97 2474300.0 79.97
2020-07-13 80.07 76.47 79.5 76.65 435900.0 76.65
2020-07-10 79.84 78.05 78.7 78.97 219300.0 78.97
2020-07-09 79.33 76.68 78.44 78.37 265400.0 78.37
2020-07-08 78.81 76.83 77.14 78.66 458100.0 78.66
2020-07-07 79.86 77.19 78.61 77.19 437600.0 77.19
2020-07-06 81.07 78.82 80.02 79.32 376700.0 79.32
2020-07-02 80.92 78.51 80.11 79.15 269900.0 79.15
2020-07-01 80.64 77.25 77.84 79.02 598700.0 79.02
2020-06-30 78.66 75.8 76.51 78.0 469700.0 78.0
2020-06-29 78.25 74.83 76.21 76.55 329800.0 76.55
2020-06-26 78.55 75.1 78.55 75.59 714000.0 75.59
2020-06-25 79.19 75.22 76.08 79.17 407000.0 79.17
2020-06-24 78.94 75.46 78.01 76.24 292500.0 76.24
2020-06-23 80.25 78.22 79.56 78.94 553900.0 78.94
2020-06-22 80.98 77.36 78.8 79.27 419000.0 79.27
2020-06-19 79.15 76.18 76.57 78.8 1070300.0 78.8
2020-06-18 76.81 73.51 74.06 76.32 260400.0 76.32
2020-06-17 76.33 74.3 74.84 74.68 331200.0 74.68
2020-06-16 76.17 72.56 74.83 74.42 283000.0 74.42
2020-06-15 73.08 68.36 68.63 73.03 409300.0 73.03
2020-06-12 71.42 67.19 71.15 69.89 370800.0 69.89
2020-06-11 73.1 68.95 72.65 69.07 524100.0 69.07
2020-06-10 75.86 72.73 73.85 74.17 384000.0 74.17
2020-06-09 75.25 73.3 73.54 73.45 421400.0 73.45
2020-06-08 74.52 71.19 72.72 74.3 374600.0 74.3
2020-06-05 72.65 68.08 70.0 71.17 450900.0 71.17
2020-06-04 74.89 68.67 74.1 69.51 689500.0 69.51
2020-06-03 74.92 70.58 71.08 74.53 995800.0 74.53
2020-06-02 70.8 64.91 66.03 70.72 628300.0 70.72
2020-06-01 67.25 64.09 65.32 66.24 521900.0 66.24
2020-05-29 67.28 62.48 66.84 65.14 828500.0 65.14
2020-05-28 68.0 64.75 64.89 66.99 632300.0 66.99
2020-05-27 65.48 61.5 65.48 64.31 694600.0 64.31
2020-05-26 68.39 65.22 67.11 65.32 473200.0 65.32
2020-05-22 65.26 62.45 64.2 65.18 529600.0 65.18
2020-05-21 65.34 62.96 63.69 64.6 350800.0 64.6
2020-05-20 63.59 60.81 61.86 63.49 519400.0 63.49
2020-05-19 63.37 61.52 62.79 61.57 316000.0 61.57
2020-05-18 65.84 63.13 64.15 63.31 668000.0 63.31
2020-05-15 65.29 62.26 63.64 63.58 695500.0 63.58
2020-05-14 64.6 62.09 62.69 64.28 556300.0 64.28
2020-05-13 64.04 61.91 63.46 63.78 682300.0 63.78
2020-05-12 66.33 63.24 65.79 63.33 885200.0 63.33
2020-05-11 66.09 60.0 60.25 65.08 1014700.0 65.08
2020-05-08 62.25 59.04 61.22 59.37 550400.0 59.37
2020-05-07 61.06 58.32 60.04 60.18 406900.0 60.18
2020-05-06 60.19 57.48 58.29 58.97 523500.0 58.97
2020-05-05 61.0 58.61 59.75 59.74 610300.0 59.74
2020-05-04 58.19 56.0 56.98 58.13 645800.0 58.13
2020-05-01 58.53 56.51 58.0 57.15 655500.0 57.15
2020-04-30 60.04 58.37 60.0 58.83 674100.0 58.83
2020-04-29 61.5 58.18 59.1 60.13 1601400.0 60.13
2020-04-28 61.33 56.12 61.0 58.63 3810500.0 58.63
2020-04-27 72.36 70.36 71.93 70.9 422400.0 70.9
2020-04-24 71.35 68.78 70.1 70.69 376500.0 70.69
2020-04-23 71.99 68.76 70.68 69.36 412600.0 69.36
2020-04-22 71.58 69.51 71.3 70.15 370100.0 70.15
2020-04-21 70.74 68.22 70.46 70.11 372600.0 70.11
2020-04-20 71.17 68.76 68.89 70.61 937600.0 70.61
2020-04-17 71.46 68.39 69.66 70.1 626700.0 70.1
2020-04-16 67.89 63.81 65.0 67.87 436600.0 67.87
2020-04-15 66.06 64.0 65.0 64.33 433400.0 64.33
2020-04-14 66.96 64.67 64.85 66.65 485900.0 66.65
2020-04-13 66.76 63.64 66.12 63.91 821200.0 63.91
2020-04-09 69.38 63.76 67.75 66.2 578500.0 66.2
2020-04-08 67.41 64.43 65.94 67.03 555700.0 67.03
2020-04-07 69.0 64.11 67.23 65.26 1078900.0 65.26
2020-04-06 65.86 61.87 62.25 65.63 746000.0 65.63
2020-04-03 60.98 58.02 59.61 59.69 362100.0 59.69
2020-04-02 60.5 56.09 56.55 60.39 544100.0 60.39
2020-04-01 59.61 55.28 56.84 57.09 682300.0 57.09
2020-03-31 59.88 55.5 58.04 58.48 643200.0 58.48
2020-03-30 59.55 56.56 59.55 57.97 825200.0 57.97
2020-03-27 60.81 56.94 59.3 58.11 843400.0 58.11
2020-03-26 61.23 56.94 56.94 61.23 522800.0 61.23
2020-03-25 61.37 56.25 57.92 57.68 748500.0 57.68
2020-03-24 59.0 52.86 54.05 58.95 703100.0 58.95
2020-03-23 56.14 49.7 53.58 51.32 1139200.0 51.32
2020-03-20 60.48 53.27 60.26 53.47 1228400.0 53.47
2020-03-19 59.29 53.38 54.0 58.34 884200.0 58.34
2020-03-18 57.44 50.52 55.0 54.0 1320200.0 54.0
2020-03-17 60.6 50.49 52.86 57.77 1472900.0 57.77
2020-03-16 59.71 43.29 46.0 48.11 3117900.0 48.11
2020-03-13 51.46 45.57 51.46 50.04 783300.0 50.04
2020-03-12 51.75 46.82 48.41 48.64 1306400.0 48.64
2020-03-11 56.91 51.88 56.24 52.42 592600.0 52.42
2020-03-10 57.84 52.52 56.68 57.81 863500.0 57.81
2020-03-09 56.79 51.88 51.88 54.75 852800.0 54.75
2020-03-06 58.12 56.04 56.07 57.35 476000.0 57.35
2020-03-05 60.82 57.07 58.49 58.4 571800.0 58.4
2020-03-04 60.9 57.02 58.9 60.46 830600.0 60.46
2020-03-03 58.43 55.58 56.67 57.46 829800.0 57.46
2020-03-02 57.41 53.3 54.77 57.09 777700.0 57.09
2020-02-28 55.57 51.68 52.65 54.13 1226300.0 54.13
2020-02-27 57.83 54.32 56.49 54.38 653600.0 54.38
2020-02-26 60.01 57.17 59.75 57.56 565700.0 57.56
2020-02-25 63.36 58.56 62.5 59.26 825700.0 59.26
2020-02-24 65.94 61.79 65.22 61.97 575800.0 61.97
2020-02-21 68.15 64.86 67.98 67.63 729500.0 67.63
2020-02-20 68.04 65.93 66.14 67.97 859100.0 67.97
2020-02-19 67.01 65.55 66.71 65.92 405200.0 65.92
2020-02-18 67.65 65.71 66.65 66.11 540900.0 66.11