Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
4.310
+0.060 (1.41%)
Sep 18, 2025, 11:02 AM EDT - Market open
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.17 | 4.49 | 4.17 | 4.25 | 4.25 | 1.43% | 4,031,978 |
| Sep 16, 2025 | 4.22 | 4.28 | 4.15 | 4.19 | 4.19 | -1.18% | 1,963,530 |
| Sep 15, 2025 | 4.32 | 4.41 | 4.22 | 4.24 | 4.24 | -1.40% | 2,686,605 |
| Sep 12, 2025 | 4.30 | 4.41 | 4.20 | 4.30 | 4.30 | -0.92% | 2,822,536 |
| Sep 11, 2025 | 4.12 | 4.44 | 4.10 | 4.34 | 4.34 | 5.08% | 3,229,475 |
| Sep 10, 2025 | 4.32 | 4.46 | 4.07 | 4.13 | 4.13 | -2.36% | 3,264,116 |
| Sep 9, 2025 | 4.30 | 4.37 | 4.10 | 4.23 | 4.23 | -3.20% | 2,803,279 |
| Sep 8, 2025 | 4.00 | 4.49 | 4.00 | 4.37 | 4.37 | 8.44% | 7,058,484 |
| Sep 5, 2025 | 3.75 | 4.23 | 3.75 | 4.03 | 4.03 | 10.41% | 8,136,414 |
| Sep 4, 2025 | 3.44 | 3.69 | 3.42 | 3.65 | 3.65 | 6.73% | 3,393,190 |
| Sep 3, 2025 | 3.48 | 3.54 | 3.42 | 3.42 | 3.42 | -1.44% | 2,131,461 |
| Sep 2, 2025 | 3.53 | 3.64 | 3.41 | 3.47 | 3.47 | -4.14% | 2,217,061 |
| Aug 29, 2025 | 3.56 | 3.63 | 3.51 | 3.62 | 3.62 | 2.26% | 1,456,320 |
| Aug 28, 2025 | 3.61 | 3.64 | 3.51 | 3.54 | 3.54 | -1.67% | 2,137,865 |
| Aug 27, 2025 | 3.45 | 3.65 | 3.42 | 3.60 | 3.60 | 3.75% | 3,679,277 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.41 | 3.47 | 3.47 | -3.07% | 4,815,695 |
| Aug 25, 2025 | 3.66 | 3.73 | 3.55 | 3.58 | 3.58 | -2.72% | 2,432,223 |
| Aug 22, 2025 | 3.44 | 3.79 | 3.40 | 3.68 | 3.68 | 6.05% | 5,608,448 |
| Aug 21, 2025 | 3.21 | 3.49 | 3.16 | 3.47 | 3.47 | 16.44% | 7,524,400 |
| Aug 20, 2025 | 3.03 | 3.03 | 2.91 | 2.98 | 2.98 | -1.00% | 1,862,187 |
| Aug 19, 2025 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | -1.31% | 3,174,204 |
| Aug 18, 2025 | 2.87 | 3.11 | 2.84 | 3.05 | 3.05 | 7.39% | 3,309,062 |
| Aug 15, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -0.70% | 1,993,982 |
| Aug 14, 2025 | 2.96 | 2.99 | 2.84 | 2.86 | 2.86 | -4.35% | 2,545,927 |
| Aug 13, 2025 | 2.95 | 3.02 | 2.91 | 2.99 | 2.99 | 2.05% | 3,440,169 |
| Aug 12, 2025 | 2.79 | 2.98 | 2.79 | 2.93 | 2.93 | 3.90% | 3,182,217 |
| Aug 11, 2025 | 2.81 | 2.99 | 2.78 | 2.82 | 2.82 | 3.30% | 5,412,241 |
| Aug 8, 2025 | 3.15 | 3.27 | 2.64 | 2.73 | 2.73 | -23.53% | 13,003,003 |
| Aug 7, 2025 | 3.62 | 3.65 | 3.44 | 3.57 | 3.57 | -0.28% | 2,185,594 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.51 | 3.58 | 3.58 | -2.98% | 1,206,712 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.60 | 3.69 | 3.69 | -1.34% | 1,177,087 |
| Aug 4, 2025 | 3.56 | 3.76 | 3.53 | 3.74 | 3.74 | 5.06% | 1,724,961 |
| Aug 1, 2025 | 3.27 | 3.65 | 3.20 | 3.56 | 3.56 | 7.55% | 3,718,243 |
| Jul 31, 2025 | 3.34 | 3.40 | 3.27 | 3.31 | 3.31 | -1.49% | 2,343,900 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.35 | 3.36 | 3.36 | -3.72% | 1,208,082 |
| Jul 29, 2025 | 3.58 | 3.59 | 3.46 | 3.49 | 3.49 | -2.24% | 1,143,263 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.53 | 3.57 | 3.57 | -1.38% | 1,292,437 |
| Jul 25, 2025 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 1,493,154 |
| Jul 24, 2025 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | -0.28% | 1,148,749 |
| Jul 23, 2025 | 3.49 | 3.66 | 3.44 | 3.62 | 3.62 | 3.72% | 1,821,829 |
| Jul 22, 2025 | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | 0.58% | 1,069,543 |
| Jul 21, 2025 | 3.40 | 3.59 | 3.35 | 3.47 | 3.47 | 2.97% | 2,472,621 |
| Jul 18, 2025 | 3.54 | 3.55 | 3.34 | 3.37 | 3.37 | -4.26% | 1,630,998 |
| Jul 17, 2025 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | - | 1,178,895 |
| Jul 16, 2025 | 3.53 | 3.62 | 3.50 | 3.52 | 3.52 | - | 1,515,929 |
| Jul 15, 2025 | 3.65 | 3.66 | 3.50 | 3.52 | 3.52 | -3.03% | 1,362,640 |
| Jul 14, 2025 | 3.45 | 3.63 | 3.35 | 3.63 | 3.63 | 4.61% | 2,548,591 |
| Jul 11, 2025 | 3.46 | 3.57 | 3.43 | 3.47 | 3.47 | -0.29% | 2,383,634 |
| Jul 10, 2025 | 3.54 | 3.56 | 3.45 | 3.48 | 3.48 | -2.52% | 1,229,052 |
| Jul 9, 2025 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 2.59% | 1,052,366 |