Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
3.795
+0.055 (1.47%)
Jun 9, 2025, 11:15 AM - Market open
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 3.79 | 3.79 | 3.70 | 3.78 | - | 1.07% | 87,899 |
| Jun 6, 2025 | 3.74 | 3.81 | 3.70 | 3.74 | 3.74 | 0.54% | 1,605,850 |
| Jun 5, 2025 | 3.71 | 3.78 | 3.68 | 3.72 | 3.72 | 0.54% | 1,340,311 |
| Jun 4, 2025 | 3.67 | 3.71 | 3.61 | 3.70 | 3.70 | 0.54% | 1,704,666 |
| Jun 3, 2025 | 3.64 | 3.70 | 3.57 | 3.68 | 3.68 | 1.10% | 1,711,952 |
| Jun 2, 2025 | 3.62 | 3.68 | 3.53 | 3.64 | 3.64 | -0.55% | 2,007,893 |
| May 30, 2025 | 3.58 | 3.70 | 3.51 | 3.66 | 3.66 | 1.67% | 2,836,502 |
| May 29, 2025 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | 1.69% | 2,439,789 |
| May 28, 2025 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | - | 2,301,768 |
| May 27, 2025 | 3.54 | 3.57 | 3.47 | 3.54 | 3.54 | 1.72% | 3,283,548 |
| May 23, 2025 | 3.48 | 3.57 | 3.45 | 3.48 | 3.48 | -1.42% | 2,792,503 |
| May 22, 2025 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 1.73% | 3,526,263 |
| May 21, 2025 | 3.58 | 3.63 | 3.41 | 3.47 | 3.47 | -4.41% | 2,651,556 |
| May 20, 2025 | 3.64 | 3.65 | 3.54 | 3.63 | 3.63 | -0.55% | 1,942,658 |
| May 19, 2025 | 3.60 | 3.66 | 3.53 | 3.65 | 3.65 | -0.27% | 1,980,197 |
| May 16, 2025 | 3.65 | 3.75 | 3.61 | 3.66 | 3.66 | 0.55% | 1,811,348 |
| May 15, 2025 | 3.60 | 3.67 | 3.50 | 3.64 | 3.64 | 0.83% | 2,452,627 |
| May 14, 2025 | 3.64 | 3.65 | 3.55 | 3.61 | 3.61 | -0.55% | 1,975,623 |
| May 13, 2025 | 3.61 | 3.66 | 3.51 | 3.63 | 3.63 | 1.97% | 2,327,850 |
| May 12, 2025 | 3.53 | 3.59 | 3.42 | 3.56 | 3.56 | 1.14% | 3,327,165 |
| May 9, 2025 | 3.39 | 3.67 | 3.39 | 3.52 | 3.52 | 6.99% | 4,564,248 |
| May 8, 2025 | 3.35 | 3.44 | 3.27 | 3.29 | 3.29 | - | 4,401,792 |
| May 7, 2025 | 3.32 | 3.35 | 3.24 | 3.29 | 3.29 | 0.61% | 1,543,320 |
| May 6, 2025 | 3.21 | 3.27 | 3.14 | 3.27 | 3.27 | 0.31% | 2,107,399 |
| 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 |