Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
3.050
-0.040 (-1.29%)
Dec 22, 2025, 4:00 PM EST - Market closed
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.10 | 3.13 | 3.04 | 3.05 | 3.05 | -1.29% | 1,025,493 |
| Dec 19, 2025 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 4,026,133 |
| Dec 18, 2025 | 3.09 | 3.14 | 3.05 | 3.06 | 3.06 | 0.99% | 1,319,140 |
| Dec 17, 2025 | 3.04 | 3.15 | 3.01 | 3.03 | 3.03 | -0.33% | 1,690,820 |
| Dec 16, 2025 | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | 0.33% | 1,707,804 |
| Dec 15, 2025 | 3.14 | 3.16 | 3.02 | 3.03 | 3.03 | -3.19% | 2,470,571 |
| Dec 12, 2025 | 3.32 | 3.33 | 3.12 | 3.13 | 3.13 | -6.01% | 2,213,997 |
| Dec 11, 2025 | 3.33 | 3.39 | 3.25 | 3.33 | 3.33 | 0.60% | 2,637,255 |
| Dec 10, 2025 | 3.36 | 3.39 | 3.27 | 3.31 | 3.31 | -0.90% | 2,686,049 |
| Dec 9, 2025 | 3.24 | 3.40 | 3.18 | 3.34 | 3.34 | 3.73% | 2,715,682 |
| Dec 8, 2025 | 3.22 | 3.33 | 3.20 | 3.22 | 3.22 | 3.54% | 4,095,714 |
| Dec 5, 2025 | 3.28 | 3.33 | 3.10 | 3.11 | 3.11 | -5.18% | 2,943,126 |
| Dec 4, 2025 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 5.81% | 4,704,212 |
| Dec 3, 2025 | 3.12 | 3.15 | 3.05 | 3.10 | 3.10 | -0.32% | 3,000,700 |
| Dec 2, 2025 | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | -0.96% | 3,081,411 |
| Dec 1, 2025 | 3.09 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 4,945,942 |
| Nov 28, 2025 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | 0.96% | 2,403,904 |
| Nov 26, 2025 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | -0.95% | 3,422,459 |
| Nov 25, 2025 | 3.07 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 4,160,241 |
| Nov 24, 2025 | 2.95 | 3.12 | 2.95 | 3.06 | 3.06 | 1.66% | 6,247,727 |
| Nov 21, 2025 | 2.87 | 3.08 | 2.86 | 3.01 | 3.01 | 5.99% | 8,380,541 |
| Nov 20, 2025 | 3.08 | 3.11 | 2.83 | 2.84 | 2.84 | -6.58% | 5,802,982 |
| Nov 19, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 4,336,958 |
| Nov 18, 2025 | 3.06 | 3.17 | 3.01 | 3.05 | 3.05 | 2.01% | 4,921,268 |
| Nov 17, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.33% | 4,537,895 |
| Nov 14, 2025 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -3.54% | 4,277,322 |
| Nov 13, 2025 | 3.13 | 3.16 | 3.02 | 3.11 | 3.11 | 1.63% | 4,808,355 |
| Nov 12, 2025 | 3.02 | 3.07 | 2.97 | 3.06 | 3.06 | 2.00% | 4,285,496 |
| Nov 11, 2025 | 3.00 | 3.18 | 2.99 | 3.00 | 3.00 | - | 4,841,063 |
| Nov 10, 2025 | 2.85 | 3.04 | 2.85 | 3.00 | 3.00 | 7.53% | 4,464,336 |
| Nov 7, 2025 | 2.73 | 2.99 | 2.50 | 2.79 | 2.79 | -6.69% | 5,637,189 |
| Nov 6, 2025 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -7.14% | 5,807,746 |
| Nov 5, 2025 | 3.17 | 3.26 | 3.14 | 3.22 | 3.22 | 1.58% | 2,309,771 |
| Nov 4, 2025 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | -2.46% | 2,767,913 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.18 | 3.25 | 3.25 | -1.81% | 2,740,892 |
| Oct 31, 2025 | 3.25 | 3.34 | 3.25 | 3.31 | 3.31 | 2.16% | 2,429,528 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.23 | 3.24 | 3.24 | -4.42% | 3,030,710 |
| Oct 29, 2025 | 3.51 | 3.60 | 3.32 | 3.39 | 3.39 | -1.74% | 3,379,083 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.42 | 3.45 | 3.45 | -2.82% | 3,848,573 |
| Oct 27, 2025 | 3.59 | 3.61 | 3.46 | 3.55 | 3.55 | -0.28% | 3,166,562 |
| Oct 24, 2025 | 3.50 | 3.60 | 3.49 | 3.56 | 3.56 | 2.59% | 3,160,323 |
| Oct 23, 2025 | 3.35 | 3.52 | 3.34 | 3.47 | 3.47 | 2.97% | 3,580,012 |
| Oct 22, 2025 | 3.44 | 3.49 | 3.30 | 3.37 | 3.37 | -3.16% | 2,573,284 |
| Oct 21, 2025 | 3.35 | 3.49 | 3.28 | 3.48 | 3.48 | 2.05% | 2,754,174 |
| Oct 20, 2025 | 3.36 | 3.55 | 3.30 | 3.41 | 3.41 | 2.71% | 4,653,241 |
| Oct 17, 2025 | 3.24 | 3.35 | 3.23 | 3.32 | 3.32 | 1.53% | 2,163,041 |
| Oct 16, 2025 | 3.27 | 3.37 | 3.24 | 3.27 | 3.27 | - | 3,597,984 |
| Oct 15, 2025 | 3.38 | 3.39 | 3.18 | 3.27 | 3.27 | -2.10% | 4,430,652 |
| Oct 14, 2025 | 3.19 | 3.38 | 3.18 | 3.34 | 3.34 | 3.41% | 4,286,662 |
| Oct 13, 2025 | 3.26 | 3.28 | 3.13 | 3.23 | 3.23 | 1.89% | 2,947,083 |