Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
4.400
-0.030 (-0.68%)
At close: Dec 20, 2024, 4:00 PM
4.300
-0.100 (-2.27%)
After-hours: Dec 20, 2024, 7:57 PM EST
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.32 | 4.55 | 4.26 | 4.40 | 4.40 | -0.68% | 5,609,522 |
| 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% | 2,902,000 |
| 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% | 4,542,000 |
| 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% | 3,028,100 |
| Dec 2, 2024 | 5.12 | 5.21 | 4.97 | 5.12 | 5.12 | 0.20% | 4,488,400 |
| 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% | 3,349,200 |
| 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% | 2,817,700 |
| Nov 14, 2024 | 4.36 | 4.52 | 4.27 | 4.38 | 4.38 | 0.46% | 2,286,400 |
| 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% | 3,524,900 |
| Nov 7, 2024 | 3.87 | 4.45 | 3.70 | 4.44 | 4.44 | 15.03% | 6,862,100 |
| 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% | 2,609,500 |
| Oct 30, 2024 | 3.45 | 3.58 | 3.45 | 3.48 | 3.48 | 0.29% | 1,577,600 |
| 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% | 1,675,600 |
| 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% | 1,141,300 |
| Oct 9, 2024 | 3.54 | 3.55 | 3.45 | 3.50 | 3.50 | -1.13% | 1,031,900 |
| Oct 8, 2024 | 3.50 | 3.64 | 3.48 | 3.54 | 3.54 | 0.57% | 801,000 |
| 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% | 801,200 |
| 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% | 2,138,400 |
| Sep 27, 2024 | 4.05 | 4.05 | 3.84 | 3.91 | 3.91 | -2.98% | 2,257,300 |
| 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% | 2,008,900 |
| 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% | 2,681,500 |
| 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% | 2,277,700 |
| 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% | 1,848,600 |
| 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% | 3,036,700 |
| Sep 6, 2024 | 3.27 | 3.46 | 3.27 | 3.36 | 3.36 | 2.44% | 4,303,600 |
| 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% | 3,538,800 |
| 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% | 3,206,200 |
| Aug 28, 2024 | 3.92 | 4.00 | 3.68 | 3.78 | 3.78 | -5.50% | 3,018,094 |
| Aug 27, 2024 | 3.69 | 4.01 | 3.66 | 4.00 | 4.00 | 8.11% | 4,552,300 |
| 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% | 5,740,800 |
| Aug 22, 2024 | 3.92 | 3.95 | 3.42 | 3.48 | 3.48 | -15.12% | 6,098,700 |
| Aug 21, 2024 | 3.94 | 4.12 | 3.88 | 4.10 | 4.10 | 5.13% | 2,923,500 |
| 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% | 2,778,000 |
| 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% | 4,074,900 |
| Aug 13, 2024 | 3.67 | 3.92 | 3.57 | 3.76 | 3.76 | 2.73% | 3,226,200 |
| Aug 12, 2024 | 3.59 | 3.92 | 3.48 | 3.66 | 3.66 | 10.91% | 5,725,700 |
| Aug 9, 2024 | 3.31 | 4.14 | 3.18 | 3.30 | 3.30 | 22.68% | 17,895,500 |
| Aug 8, 2024 | 2.72 | 2.75 | 2.59 | 2.69 | 2.69 | 0.75% | 2,171,800 |
| 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% | 1,667,400 |
| Aug 5, 2024 | 2.41 | 2.87 | 2.37 | 2.76 | 2.76 | 5.75% | 3,700,600 |
| 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 |