Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
3.770
+0.170 (4.72%)
Jan 21, 2025, 4:00 PM EST - Market closed
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.66 | 3.81 | 3.54 | 3.77 | 3.77 | 4.72% | 2,683,007 |
| Jan 17, 2025 | 3.65 | 3.69 | 3.58 | 3.60 | 3.60 | 0.28% | 2,545,739 |
| Jan 16, 2025 | 3.74 | 3.74 | 3.57 | 3.59 | 3.59 | -3.49% | 2,127,925 |
| Jan 15, 2025 | 3.57 | 3.75 | 3.46 | 3.72 | 3.72 | 8.14% | 5,023,109 |
| Jan 14, 2025 | 3.35 | 3.50 | 3.34 | 3.44 | 3.44 | 3.93% | 3,085,651 |
| Jan 13, 2025 | 3.25 | 3.35 | 3.23 | 3.31 | 3.31 | -1.49% | 3,807,024 |
| Jan 10, 2025 | 3.63 | 3.64 | 3.35 | 3.36 | 3.36 | -10.40% | 5,673,701 |
| Jan 8, 2025 | 3.68 | 3.77 | 3.63 | 3.75 | 3.75 | 0.54% | 3,015,193 |
| Jan 7, 2025 | 3.76 | 3.91 | 3.66 | 3.73 | 3.73 | 0.27% | 4,815,146 |
| Jan 6, 2025 | 3.86 | 3.94 | 3.68 | 3.72 | 3.72 | -2.11% | 4,279,649 |
| Jan 3, 2025 | 3.79 | 3.87 | 3.60 | 3.80 | 3.80 | -1.04% | 4,028,579 |
| Jan 2, 2025 | 4.30 | 4.32 | 3.80 | 3.84 | 3.84 | -8.79% | 4,902,137 |
| Dec 31, 2024 | 4.33 | 4.34 | 4.20 | 4.21 | 4.21 | -2.09% | 4,083,629 |
| Dec 30, 2024 | 4.26 | 4.38 | 4.16 | 4.30 | 4.30 | 0.23% | 2,418,908 |
| Dec 27, 2024 | 4.36 | 4.39 | 4.17 | 4.29 | 4.29 | -2.50% | 4,257,127 |
| Dec 26, 2024 | 4.48 | 4.53 | 4.39 | 4.40 | 4.40 | -2.22% | 3,251,466 |
| Dec 24, 2024 | 4.44 | 4.54 | 4.36 | 4.50 | 4.50 | 2.04% | 1,989,680 |
| Dec 23, 2024 | 4.37 | 4.52 | 4.24 | 4.41 | 4.41 | 0.23% | 3,005,020 |
| Dec 20, 2024 | 4.32 | 4.55 | 4.26 | 4.40 | 4.40 | -0.68% | 5,655,728 |
| Dec 19, 2024 | 4.74 | 4.83 | 4.42 | 4.43 | 4.43 | -5.74% | 3,454,063 |
| Dec 18, 2024 | 5.33 | 5.34 | 4.63 | 4.70 | 4.70 | -6.75% | 3,521,665 |
| Dec 17, 2024 | 5.05 | 5.16 | 4.99 | 5.04 | 5.04 | -0.40% | 2,395,207 |
| Dec 16, 2024 | 4.93 | 5.15 | 4.87 | 5.06 | 5.06 | 2.85% | 2,901,987 |
| Dec 13, 2024 | 5.08 | 5.17 | 4.88 | 4.92 | 4.92 | -3.15% | 2,933,330 |
| Dec 12, 2024 | 5.12 | 5.24 | 5.03 | 5.08 | 5.08 | -1.93% | 2,487,562 |
| Dec 11, 2024 | 5.18 | 5.30 | 5.03 | 5.18 | 5.18 | 1.77% | 3,318,648 |
| Dec 10, 2024 | 5.07 | 5.20 | 5.02 | 5.09 | 5.09 | -0.59% | 2,300,532 |
| Dec 9, 2024 | 5.40 | 5.41 | 5.05 | 5.12 | 5.12 | -4.30% | 3,047,610 |
| Dec 6, 2024 | 5.20 | 5.53 | 5.14 | 5.35 | 5.35 | 4.29% | 4,541,966 |
| Dec 5, 2024 | 5.23 | 5.33 | 5.10 | 5.13 | 5.13 | -1.35% | 3,013,214 |
| Dec 4, 2024 | 5.30 | 5.33 | 5.12 | 5.20 | 5.20 | -1.70% | 2,936,546 |
| Dec 3, 2024 | 5.07 | 5.38 | 5.07 | 5.29 | 5.29 | 3.32% | 3,028,082 |
| Dec 2, 2024 | 5.12 | 5.21 | 4.97 | 5.12 | 5.12 | 0.20% | 4,488,364 |
| Nov 29, 2024 | 5.26 | 5.31 | 5.11 | 5.11 | 5.11 | -1.54% | 1,502,414 |
| Nov 27, 2024 | 5.23 | 5.29 | 5.11 | 5.19 | 5.19 | 0.19% | 3,349,161 |
| Nov 26, 2024 | 5.16 | 5.31 | 5.06 | 5.18 | 5.18 | -1.89% | 4,872,304 |
| Nov 25, 2024 | 5.28 | 5.40 | 5.09 | 5.28 | 5.28 | 1.54% | 2,925,055 |
| Nov 22, 2024 | 5.18 | 5.25 | 5.07 | 5.20 | 5.20 | -0.19% | 3,273,319 |
| Nov 21, 2024 | 5.05 | 5.29 | 4.94 | 5.21 | 5.21 | 2.76% | 6,011,705 |
| 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 |