Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
3.210
-0.050 (-1.53%)
May 6, 2025, 1:55 PM EDT - Market open
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.28 | 3.35 | 3.25 | 3.26 | 3.26 | -1.51% | 2,229,333 |
| May 2, 2025 | 3.31 | 3.39 | 3.30 | 3.31 | 3.31 | 1.53% | 3,038,924 |
| May 1, 2025 | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -2.69% | 1,632,564 |
| Apr 30, 2025 | 3.28 | 3.35 | 3.22 | 3.35 | 3.35 | -0.30% | 1,864,985 |
| Apr 29, 2025 | 3.22 | 3.36 | 3.21 | 3.36 | 3.36 | 4.35% | 2,450,580 |
| Apr 28, 2025 | 3.30 | 3.34 | 3.15 | 3.22 | 3.22 | -2.72% | 1,336,463 |
| Apr 25, 2025 | 3.27 | 3.34 | 3.24 | 3.31 | 3.31 | 0.91% | 1,640,410 |
| Apr 24, 2025 | 3.20 | 3.30 | 3.17 | 3.28 | 3.28 | 2.82% | 2,647,413 |
| Apr 23, 2025 | 3.26 | 3.37 | 3.16 | 3.19 | 3.19 | 2.57% | 2,417,385 |
| Apr 22, 2025 | 3.08 | 3.15 | 3.05 | 3.11 | 3.11 | 2.30% | 1,678,234 |
| Apr 21, 2025 | 3.08 | 3.13 | 2.97 | 3.04 | 3.04 | -2.25% | 1,934,194 |
| Apr 17, 2025 | 3.11 | 3.18 | 3.09 | 3.11 | 3.11 | - | 2,790,609 |
| Apr 16, 2025 | 3.10 | 3.16 | 3.05 | 3.11 | 3.11 | -0.96% | 2,056,117 |
| Apr 15, 2025 | 3.12 | 3.25 | 3.08 | 3.14 | 3.14 | - | 2,883,056 |
| Apr 14, 2025 | 3.10 | 3.18 | 3.04 | 3.14 | 3.14 | 2.28% | 2,931,673 |
| Apr 11, 2025 | 3.11 | 3.11 | 2.91 | 3.07 | 3.07 | -0.97% | 4,002,388 |
| Apr 10, 2025 | 3.07 | 3.16 | 2.99 | 3.10 | 3.10 | -2.21% | 3,751,603 |
| Apr 9, 2025 | 3.05 | 3.36 | 2.98 | 3.17 | 3.17 | -0.63% | 4,024,105 |
| Apr 8, 2025 | 3.31 | 3.36 | 3.11 | 3.19 | 3.19 | -2.74% | 2,612,154 |
| Apr 7, 2025 | 3.17 | 3.67 | 2.99 | 3.28 | 3.28 | -5.48% | 3,875,764 |
| Apr 4, 2025 | 3.34 | 3.60 | 3.29 | 3.47 | 3.47 | 0.87% | 7,675,472 |
| Apr 3, 2025 | 3.56 | 3.65 | 3.39 | 3.44 | 3.44 | -2.27% | 5,292,314 |
| Apr 2, 2025 | 3.52 | 3.64 | 3.46 | 3.52 | 3.52 | -1.95% | 3,983,643 |
| Apr 1, 2025 | 3.36 | 3.73 | 3.26 | 3.59 | 3.59 | 7.16% | 3,312,828 |
| Mar 31, 2025 | 3.43 | 3.49 | 3.32 | 3.35 | 3.35 | -5.90% | 6,892,889 |
| Mar 28, 2025 | 3.41 | 3.58 | 3.35 | 3.56 | 3.56 | 3.49% | 2,981,657 |
| Mar 27, 2025 | 3.50 | 3.58 | 3.43 | 3.44 | 3.44 | -2.82% | 2,039,308 |
| Mar 26, 2025 | 3.67 | 3.68 | 3.49 | 3.54 | 3.54 | -3.28% | 1,568,218 |
| Mar 25, 2025 | 3.63 | 3.68 | 3.52 | 3.66 | 3.66 | 0.27% | 1,674,029 |
| Mar 24, 2025 | 3.73 | 3.77 | 3.64 | 3.65 | 3.65 | - | 1,567,438 |
| Mar 21, 2025 | 3.66 | 3.79 | 3.60 | 3.65 | 3.65 | -1.88% | 4,029,440 |
| Mar 20, 2025 | 3.47 | 3.87 | 3.47 | 3.72 | 3.72 | 4.79% | 3,593,250 |
| Mar 19, 2025 | 3.45 | 3.57 | 3.43 | 3.55 | 3.55 | 2.01% | 2,829,684 |
| Mar 18, 2025 | 3.56 | 3.56 | 3.39 | 3.48 | 3.48 | -2.79% | 3,551,167 |
| Mar 17, 2025 | 3.55 | 3.67 | 3.50 | 3.58 | 3.58 | 0.85% | 5,028,476 |
| Mar 14, 2025 | 3.57 | 3.61 | 3.40 | 3.55 | 3.55 | 1.72% | 4,372,535 |
| Mar 13, 2025 | 3.70 | 3.72 | 3.38 | 3.49 | 3.49 | -5.42% | 3,918,044 |
| Mar 12, 2025 | 3.42 | 3.77 | 3.33 | 3.69 | 3.69 | 11.14% | 5,558,947 |
| Mar 11, 2025 | 3.23 | 3.48 | 3.18 | 3.32 | 3.32 | 4.08% | 5,478,282 |
| Mar 10, 2025 | 3.12 | 3.22 | 3.04 | 3.19 | 3.19 | 2.90% | 7,113,046 |
| Mar 7, 2025 | 3.05 | 3.12 | 2.98 | 3.10 | 3.10 | 0.98% | 4,660,255 |
| Mar 6, 2025 | 3.03 | 3.10 | 3.00 | 3.07 | 3.07 | -1.29% | 3,885,010 |
| Mar 5, 2025 | 2.97 | 3.17 | 2.95 | 3.11 | 3.11 | 5.07% | 4,319,309 |
| Mar 4, 2025 | 2.86 | 3.01 | 2.79 | 2.96 | 2.96 | -0.34% | 4,170,414 |
| Mar 3, 2025 | 3.10 | 3.12 | 2.96 | 2.97 | 2.97 | -5.11% | 4,387,925 |
| Feb 28, 2025 | 3.24 | 3.27 | 2.80 | 3.13 | 3.13 | -10.83% | 10,359,317 |
| Feb 27, 2025 | 3.68 | 3.75 | 3.51 | 3.51 | 3.51 | -3.57% | 4,863,573 |
| Feb 26, 2025 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 4.60% | 2,645,221 |
| Feb 25, 2025 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | -2.25% | 4,419,418 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.52 | 3.56 | 3.56 | -5.82% | 4,290,931 |