Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
5.18
+0.11 (2.07%)
Nov 21, 2024, 12:14 PM EST - Market open
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.91 | 5.11 | 4.84 | 5.07 | 5.07 | 2.01% | 3,650,025 |
| Nov 19, 2024 | 4.43 | 4.98 | 4.40 | 4.97 | 4.97 | 9.71% | 3,155,848 |
| Nov 18, 2024 | 4.33 | 4.61 | 4.32 | 4.53 | 4.53 | 4.86% | 1,627,745 |
| Nov 15, 2024 | 4.40 | 4.40 | 4.07 | 4.32 | 4.32 | -1.37% | 2,817,696 |
| Nov 14, 2024 | 4.36 | 4.52 | 4.27 | 4.38 | 4.38 | 0.46% | 2,286,375 |
| Nov 13, 2024 | 4.59 | 4.75 | 4.34 | 4.36 | 4.36 | -4.18% | 2,675,105 |
| Nov 12, 2024 | 4.71 | 4.72 | 4.49 | 4.55 | 4.55 | -4.21% | 2,079,190 |
| Nov 11, 2024 | 4.78 | 4.84 | 4.54 | 4.75 | 4.75 | - | 3,140,860 |
| Nov 8, 2024 | 4.47 | 4.75 | 4.40 | 4.75 | 4.75 | 6.98% | 3,524,890 |
| Nov 7, 2024 | 3.87 | 4.45 | 3.70 | 4.44 | 4.44 | 15.03% | 6,862,082 |
| Nov 6, 2024 | 3.85 | 3.95 | 3.75 | 3.86 | 3.86 | 1.58% | 3,417,434 |
| Nov 5, 2024 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 5.26% | 1,383,533 |
| Nov 4, 2024 | 3.59 | 3.77 | 3.52 | 3.61 | 3.61 | -0.55% | 1,342,931 |
| Nov 1, 2024 | 3.67 | 3.74 | 3.57 | 3.63 | 3.63 | - | 1,197,531 |
| Oct 31, 2024 | 3.47 | 3.64 | 3.40 | 3.63 | 3.63 | 4.31% | 2,609,464 |
| Oct 30, 2024 | 3.45 | 3.58 | 3.45 | 3.48 | 3.48 | 0.29% | 1,577,573 |
| Oct 29, 2024 | 3.40 | 3.49 | 3.33 | 3.47 | 3.47 | 0.87% | 1,023,319 |
| Oct 28, 2024 | 3.42 | 3.49 | 3.37 | 3.44 | 3.44 | 2.69% | 1,796,016 |
| Oct 25, 2024 | 3.48 | 3.54 | 3.29 | 3.35 | 3.35 | -2.90% | 1,791,244 |
| Oct 24, 2024 | 3.37 | 3.54 | 3.33 | 3.45 | 3.45 | 3.92% | 1,770,175 |
| Oct 23, 2024 | 3.43 | 3.47 | 3.20 | 3.32 | 3.32 | -3.77% | 1,747,934 |
| Oct 22, 2024 | 3.35 | 3.47 | 3.30 | 3.45 | 3.45 | 3.60% | 1,293,683 |
| Oct 21, 2024 | 3.57 | 3.59 | 3.32 | 3.33 | 3.33 | -7.50% | 2,225,732 |
| Oct 18, 2024 | 3.64 | 3.69 | 3.57 | 3.60 | 3.60 | -0.83% | 1,485,720 |
| Oct 17, 2024 | 3.93 | 3.93 | 3.57 | 3.63 | 3.63 | -7.40% | 1,675,561 |
| Oct 16, 2024 | 3.97 | 3.97 | 3.81 | 3.92 | 3.92 | 0.51% | 1,115,053 |
| Oct 15, 2024 | 3.74 | 3.93 | 3.72 | 3.90 | 3.90 | 5.41% | 1,233,200 |
| Oct 14, 2024 | 3.63 | 3.71 | 3.58 | 3.70 | 3.70 | 1.65% | 690,190 |
| Oct 11, 2024 | 3.51 | 3.65 | 3.50 | 3.64 | 3.64 | 3.41% | 930,228 |
| Oct 10, 2024 | 3.44 | 3.55 | 3.38 | 3.52 | 3.52 | 0.57% | 1,141,282 |
| Oct 9, 2024 | 3.54 | 3.55 | 3.45 | 3.50 | 3.50 | -1.13% | 1,031,858 |
| Oct 8, 2024 | 3.50 | 3.64 | 3.48 | 3.54 | 3.54 | 0.57% | 800,968 |
| Oct 7, 2024 | 3.62 | 3.65 | 3.47 | 3.52 | 3.52 | -2.76% | 1,201,910 |
| Oct 4, 2024 | 3.71 | 3.75 | 3.51 | 3.62 | 3.62 | -0.82% | 1,276,270 |
| Oct 3, 2024 | 3.65 | 3.75 | 3.62 | 3.65 | 3.65 | -1.62% | 801,175 |
| Oct 2, 2024 | 3.52 | 3.74 | 3.50 | 3.71 | 3.71 | 3.63% | 1,360,729 |
| Oct 1, 2024 | 3.78 | 3.79 | 3.58 | 3.58 | 3.58 | -4.53% | 1,502,052 |
| Sep 30, 2024 | 3.80 | 3.91 | 3.65 | 3.75 | 3.75 | -4.09% | 2,138,355 |
| Sep 27, 2024 | 4.05 | 4.05 | 3.84 | 3.91 | 3.91 | -2.98% | 2,257,271 |
| Sep 26, 2024 | 4.01 | 4.25 | 3.89 | 4.03 | 4.03 | 2.54% | 4,505,920 |
| Sep 25, 2024 | 3.85 | 3.95 | 3.81 | 3.93 | 3.93 | 0.77% | 2,008,875 |
| Sep 24, 2024 | 3.89 | 3.99 | 3.77 | 3.90 | 3.90 | 1.04% | 2,037,231 |
| Sep 23, 2024 | 3.98 | 3.98 | 3.72 | 3.86 | 3.86 | -2.53% | 2,461,501 |
| Sep 20, 2024 | 3.95 | 3.99 | 3.85 | 3.96 | 3.96 | -0.50% | 6,241,529 |
| Sep 19, 2024 | 4.10 | 4.10 | 3.84 | 3.98 | 3.98 | 1.79% | 2,681,478 |
| Sep 18, 2024 | 3.99 | 4.09 | 3.84 | 3.91 | 3.91 | -1.76% | 3,999,953 |
| Sep 17, 2024 | 3.82 | 4.06 | 3.76 | 3.98 | 3.98 | 6.42% | 3,814,941 |
| Sep 16, 2024 | 3.93 | 3.96 | 3.69 | 3.74 | 3.74 | -4.35% | 2,277,697 |
| Sep 13, 2024 | 3.47 | 3.91 | 3.43 | 3.91 | 3.91 | 15.00% | 4,504,763 |
| Sep 12, 2024 | 3.41 | 3.47 | 3.28 | 3.40 | 3.40 | 2.72% | 1,848,565 |
| Sep 11, 2024 | 3.37 | 3.42 | 3.26 | 3.31 | 3.31 | -2.07% | 1,328,739 |
| Sep 10, 2024 | 3.49 | 3.50 | 3.32 | 3.38 | 3.38 | -3.43% | 2,821,266 |
| Sep 9, 2024 | 3.34 | 3.62 | 3.31 | 3.50 | 3.50 | 4.17% | 3,036,686 |
| Sep 6, 2024 | 3.27 | 3.46 | 3.27 | 3.36 | 3.36 | 2.44% | 4,303,594 |
| Sep 5, 2024 | 3.39 | 3.45 | 3.23 | 3.28 | 3.28 | -3.24% | 3,077,330 |
| Sep 4, 2024 | 3.46 | 3.62 | 3.36 | 3.39 | 3.39 | -3.14% | 3,538,212 |
| Sep 3, 2024 | 3.61 | 3.66 | 3.45 | 3.50 | 3.50 | -4.63% | 2,229,794 |
| Aug 30, 2024 | 3.78 | 3.84 | 3.58 | 3.67 | 3.67 | -1.87% | 6,890,552 |
| Aug 29, 2024 | 3.85 | 3.88 | 3.73 | 3.74 | 3.74 | -1.06% | 3,206,172 |
| Aug 28, 2024 | 3.92 | 4.00 | 3.68 | 3.78 | 3.78 | -5.50% | 3,018,094 |
| Aug 27, 2024 | 3.69 | 4.02 | 3.66 | 4.00 | 4.00 | 8.11% | 4,552,294 |
| Aug 26, 2024 | 3.75 | 3.81 | 3.61 | 3.70 | 3.70 | -1.07% | 2,517,839 |
| Aug 23, 2024 | 3.52 | 3.83 | 3.46 | 3.74 | 3.74 | 7.47% | 5,740,789 |
| Aug 22, 2024 | 3.92 | 3.95 | 3.42 | 3.48 | 3.48 | -15.12% | 6,098,690 |
| Aug 21, 2024 | 3.94 | 4.12 | 3.88 | 4.10 | 4.10 | 5.13% | 2,923,463 |
| Aug 20, 2024 | 3.94 | 4.02 | 3.84 | 3.90 | 3.90 | -1.76% | 1,611,431 |
| Aug 19, 2024 | 3.97 | 4.05 | 3.83 | 3.97 | 3.97 | 0.51% | 2,777,982 |
| Aug 16, 2024 | 4.00 | 4.17 | 3.84 | 3.95 | 3.95 | -1.74% | 3,567,412 |
| Aug 15, 2024 | 3.71 | 4.22 | 3.71 | 4.02 | 4.02 | 12.61% | 5,684,318 |
| Aug 14, 2024 | 3.77 | 3.84 | 3.52 | 3.57 | 3.57 | -5.05% | 4,074,897 |
| Aug 13, 2024 | 3.67 | 3.92 | 3.57 | 3.76 | 3.76 | 2.73% | 3,226,163 |
| Aug 12, 2024 | 3.59 | 3.92 | 3.48 | 3.66 | 3.66 | 10.91% | 5,725,699 |
| Aug 9, 2024 | 3.31 | 4.14 | 3.18 | 3.30 | 3.30 | 22.68% | 17,895,493 |
| Aug 8, 2024 | 2.72 | 2.75 | 2.59 | 2.69 | 2.69 | 0.75% | 2,171,787 |
| Aug 7, 2024 | 2.80 | 2.86 | 2.61 | 2.67 | 2.67 | -2.55% | 1,921,627 |
| Aug 6, 2024 | 2.72 | 2.82 | 2.62 | 2.74 | 2.74 | -0.72% | 1,667,379 |
| Aug 5, 2024 | 2.41 | 2.87 | 2.37 | 2.76 | 2.76 | 5.75% | 3,700,558 |
| Aug 2, 2024 | 2.42 | 2.74 | 2.40 | 2.61 | 2.61 | 1.16% | 2,259,218 |
| Aug 1, 2024 | 2.77 | 2.77 | 2.49 | 2.58 | 2.58 | -6.86% | 2,673,707 |
| Jul 31, 2024 | 2.82 | 2.91 | 2.76 | 2.77 | 2.77 | -1.07% | 1,584,792 |
| Jul 30, 2024 | 2.96 | 2.98 | 2.68 | 2.80 | 2.80 | -4.11% | 2,022,303 |
| Jul 29, 2024 | 3.08 | 3.10 | 2.87 | 2.92 | 2.92 | -4.58% | 2,106,373 |
| Jul 26, 2024 | 3.20 | 3.23 | 3.02 | 3.06 | 3.06 | -1.92% | 2,200,453 |
| Jul 25, 2024 | 2.95 | 3.16 | 2.86 | 3.12 | 3.12 | 6.48% | 1,339,148 |
| Jul 24, 2024 | 3.24 | 3.25 | 2.91 | 2.93 | 2.93 | -10.40% | 1,567,676 |
| Jul 23, 2024 | 3.28 | 3.35 | 3.20 | 3.27 | 3.27 | -0.91% | 1,474,048 |
| Jul 22, 2024 | 3.10 | 3.31 | 3.03 | 3.30 | 3.30 | 5.77% | 1,461,403 |
| Jul 19, 2024 | 3.13 | 3.25 | 3.06 | 3.12 | 3.12 | -0.64% | 1,425,547 |
| Jul 18, 2024 | 3.18 | 3.40 | 3.07 | 3.14 | 3.14 | -2.18% | 2,432,879 |
| Jul 17, 2024 | 3.23 | 3.29 | 3.05 | 3.21 | 3.21 | -0.31% | 2,741,124 |
| Jul 16, 2024 | 2.99 | 3.23 | 2.91 | 3.22 | 3.22 | 10.65% | 2,437,006 |
| Jul 15, 2024 | 2.80 | 3.00 | 2.70 | 2.91 | 2.91 | 3.93% | 3,203,873 |
| Jul 12, 2024 | 2.50 | 2.80 | 2.48 | 2.80 | 2.80 | 13.82% | 2,846,157 |
| Jul 11, 2024 | 2.43 | 2.50 | 2.36 | 2.46 | 2.46 | 5.58% | 1,812,948 |
| Jul 10, 2024 | 2.41 | 2.41 | 2.29 | 2.33 | 2.33 | -2.51% | 1,496,887 |
| Jul 9, 2024 | 2.38 | 2.48 | 2.36 | 2.39 | 2.39 | 1.27% | 1,689,370 |
| Jul 8, 2024 | 2.32 | 2.39 | 2.27 | 2.36 | 2.36 | 0.43% | 1,049,967 |
| Jul 5, 2024 | 2.40 | 2.41 | 2.33 | 2.35 | 2.35 | -3.29% | 1,335,049 |
| Jul 3, 2024 | 2.47 | 2.53 | 2.40 | 2.43 | 2.43 | - | 910,199 |
| Jul 2, 2024 | 2.40 | 2.50 | 2.37 | 2.43 | 2.43 | 0.83% | 1,605,342 |