Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.520
-0.010 (-0.65%)
At close: May 21, 2026, 4:00 PM EDT
1.520
0.00 (0.00%)
Pre-market: May 22, 2026, 7:49 AM EDT
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 3,152,522 |
| May 20, 2026 | 1.47 | 1.57 | 1.46 | 1.53 | 1.53 | 3.38% | 5,034,562 |
| May 19, 2026 | 1.62 | 1.62 | 1.47 | 1.48 | 1.48 | -6.33% | 5,974,490 |
| May 18, 2026 | 1.42 | 1.59 | 1.41 | 1.58 | 1.58 | 8.97% | 6,189,266 |
| May 15, 2026 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 7,160,051 |
| May 14, 2026 | 1.52 | 1.53 | 1.18 | 1.39 | 1.39 | -4.79% | 17,457,425 |
| May 13, 2026 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 4,822,989 |
| May 12, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 2,674,080 |
| May 11, 2026 | 1.35 | 1.48 | 1.31 | 1.44 | 1.44 | 4.35% | 3,654,998 |
| May 8, 2026 | 1.46 | 1.56 | 1.37 | 1.38 | 1.38 | -14.81% | 4,123,393 |
| May 7, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | 1.25% | 2,931,237 |
| May 6, 2026 | 1.57 | 1.61 | 1.50 | 1.60 | 1.60 | 3.23% | 2,023,067 |
| May 5, 2026 | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | 1.31% | 3,879,749 |
| May 4, 2026 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 2,615,742 |
| May 1, 2026 | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 1,702,078 |
| Apr 30, 2026 | 1.43 | 1.49 | 1.39 | 1.46 | 1.46 | 2.82% | 2,253,277 |
| Apr 29, 2026 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,427,689 |
| Apr 28, 2026 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 1.42% | 4,902,932 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 1,181,171 |
| Apr 24, 2026 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 5.04% | 2,224,754 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.38 | 1.39 | 1.39 | -13.13% | 2,540,193 |
| Apr 22, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 1,085,297 |
| Apr 21, 2026 | 1.61 | 1.69 | 1.58 | 1.58 | 1.58 | -1.86% | 1,948,977 |
| Apr 20, 2026 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 1,687,514 |
| Apr 17, 2026 | 1.61 | 1.66 | 1.54 | 1.57 | 1.57 | - | 6,138,374 |
| Apr 16, 2026 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | 1.95% | 3,152,554 |
| Apr 15, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 3,770,746 |
| Apr 14, 2026 | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 1,847,501 |
| Apr 13, 2026 | 1.39 | 1.48 | 1.33 | 1.47 | 1.47 | 3.52% | 2,858,680 |
| Apr 10, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.19% | 4,256,226 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.50 | 1.53 | 1.53 | -8.93% | 3,805,336 |
| Apr 8, 2026 | 1.80 | 1.82 | 1.65 | 1.68 | 1.68 | -2.33% | 3,017,366 |
| Apr 7, 2026 | 1.91 | 1.97 | 1.71 | 1.72 | 1.72 | -10.88% | 4,709,192 |
| Apr 6, 2026 | 1.98 | 2.05 | 1.93 | 1.93 | 1.93 | -3.50% | 4,301,398 |
| Apr 2, 2026 | 1.85 | 2.01 | 1.84 | 2.00 | 2.00 | 5.26% | 3,496,269 |
| Apr 1, 2026 | 1.72 | 1.92 | 1.71 | 1.90 | 1.90 | 11.76% | 3,457,310 |
| Mar 31, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | 1.80% | 8,488,381 |
| Mar 30, 2026 | 1.67 | 1.71 | 1.55 | 1.67 | 1.67 | 1.21% | 6,428,966 |
| Mar 27, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 4,062,617 |
| Mar 26, 2026 | 1.72 | 1.83 | 1.68 | 1.70 | 1.70 | -2.86% | 5,619,446 |
| Mar 25, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 5.42% | 3,654,377 |
| Mar 24, 2026 | 1.70 | 1.78 | 1.65 | 1.66 | 1.66 | -3.49% | 4,213,102 |
| Mar 23, 2026 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 5,246,957 |
| Mar 20, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 5,110,375 |
| Mar 19, 2026 | 1.50 | 1.66 | 1.48 | 1.66 | 1.66 | 8.50% | 7,679,996 |
| Mar 18, 2026 | 1.45 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 4,899,007 |
| Mar 17, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 2.04% | 4,999,928 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -5.77% | 6,061,009 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.54 | 1.56 | 1.56 | -3.11% | 6,279,415 |
| Mar 12, 2026 | 1.82 | 1.91 | 1.58 | 1.61 | 1.61 | -11.54% | 5,845,651 |