Blend Labs Inc. (BLND)
3.13
-0.38 (-10.83%)
At close: Feb 28, 2025, 3:59 PM
3.13
-0.16%
After-hours: Feb 28, 2025, 04:10 PM EST
BLND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.20 | 3.27 | 2.80 | 3.13 | -0.38 | -10.83% | 10,328,171 |
| Feb 27, 2025 | 3.68 | 3.75 | 3.51 | 3.51 | -0.13 | -3.57% | 4,863,600 |
| Feb 26, 2025 | 3.50 | 3.65 | 3.50 | 3.64 | 0.16 | 4.60% | 2,645,221 |
| Feb 25, 2025 | 3.58 | 3.58 | 3.42 | 3.48 | -0.08 | -2.25% | 4,419,418 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.52 | 3.56 | -0.22 | -5.82% | 4,290,931 |
| Feb 21, 2025 | 4.00 | 4.00 | 3.73 | 3.78 | -0.16 | -4.06% | 4,863,000 |
| Feb 20, 2025 | 3.93 | 3.98 | 3.84 | 3.94 | -0.05 | -1.25% | 1,932,401 |
| Feb 19, 2025 | 3.93 | 4.06 | 3.91 | 3.99 | 0.00 | 0.00% | 2,237,134 |
| Feb 18, 2025 | 3.77 | 4.08 | 3.74 | 3.99 | 0.24 | 6.40% | 3,419,520 |
| Feb 14, 2025 | 3.89 | 3.90 | 3.74 | 3.75 | -0.14 | -3.60% | 2,191,441 |
| Feb 13, 2025 | 3.95 | 3.96 | 3.77 | 3.89 | -0.01 | -0.26% | 2,366,336 |
| Feb 12, 2025 | 3.84 | 3.92 | 3.77 | 3.90 | -0.03 | -0.76% | 2,092,500 |
| Feb 11, 2025 | 3.93 | 4.00 | 3.87 | 3.93 | -0.05 | -1.26% | 1,220,404 |
| Feb 10, 2025 | 3.90 | 4.00 | 3.89 | 3.98 | 0.07 | 1.79% | 3,407,800 |
| Feb 7, 2025 | 3.95 | 4.07 | 3.89 | 3.91 | -0.04 | -1.01% | 1,453,078 |
| Feb 6, 2025 | 4.08 | 4.09 | 3.90 | 3.95 | -0.10 | -2.47% | 1,265,626 |
| Feb 5, 2025 | 4.06 | 4.06 | 3.91 | 4.05 | 0.01 | 0.25% | 2,216,206 |
| Feb 4, 2025 | 3.95 | 4.22 | 3.82 | 4.04 | 0.27 | 7.16% | 3,863,800 |
| Feb 3, 2025 | 3.65 | 3.79 | 3.59 | 3.77 | -0.08 | -2.08% | 1,611,425 |
| Jan 31, 2025 | 3.95 | 3.98 | 3.76 | 3.85 | -0.11 | -2.78% | 2,574,026 |
| Jan 30, 2025 | 3.94 | 4.06 | 3.90 | 3.96 | 0.07 | 1.80% | 1,538,527 |
| Jan 29, 2025 | 3.93 | 3.97 | 3.83 | 3.89 | -0.03 | -0.77% | 1,917,900 |
| Jan 28, 2025 | 3.82 | 3.96 | 3.65 | 3.92 | 0.09 | 2.35% | 1,769,662 |
| Jan 27, 2025 | 3.65 | 3.94 | 3.61 | 3.83 | 0.13 | 3.51% | 2,228,800 |
| Jan 24, 2025 | 3.71 | 3.81 | 3.69 | 3.70 | -0.02 | -0.54% | 1,641,400 |
| Jan 23, 2025 | 3.72 | 3.76 | 3.61 | 3.72 | -0.06 | -1.59% | 1,849,400 |
| Jan 22, 2025 | 3.79 | 3.84 | 3.69 | 3.78 | 0.01 | 0.27% | 2,428,495 |
| Jan 21, 2025 | 3.66 | 3.81 | 3.54 | 3.77 | 0.17 | 4.72% | 2,780,349 |
| Jan 17, 2025 | 3.65 | 3.69 | 3.58 | 3.60 | 0.01 | 0.28% | 2,545,739 |
| Jan 16, 2025 | 3.74 | 3.74 | 3.57 | 3.59 | -0.13 | -3.49% | 2,127,925 |
| Jan 15, 2025 | 3.57 | 3.75 | 3.46 | 3.72 | 0.28 | 8.14% | 5,023,109 |
| Jan 14, 2025 | 3.35 | 3.50 | 3.34 | 3.44 | 0.13 | 3.93% | 3,085,700 |
| Jan 13, 2025 | 3.25 | 3.35 | 3.23 | 3.31 | -0.05 | -1.49% | 3,807,024 |
| Jan 10, 2025 | 3.63 | 3.64 | 3.35 | 3.36 | -0.39 | -10.40% | 5,673,701 |
| Jan 8, 2025 | 3.68 | 3.77 | 3.63 | 3.75 | 0.02 | 0.54% | 3,015,200 |
| Jan 7, 2025 | 3.76 | 3.91 | 3.66 | 3.73 | 0.01 | 0.27% | 4,815,146 |
| Jan 6, 2025 | 3.86 | 3.94 | 3.68 | 3.72 | -0.08 | -2.11% | 4,279,649 |
| Jan 3, 2025 | 3.79 | 3.87 | 3.60 | 3.80 | -0.04 | -1.04% | 4,028,600 |
| Jan 2, 2025 | 4.30 | 4.32 | 3.80 | 3.84 | -0.37 | -8.79% | 4,902,137 |
| Dec 31, 2024 | 4.33 | 4.34 | 4.20 | 4.21 | -0.09 | -2.09% | 4,083,629 |
| Dec 30, 2024 | 4.26 | 4.38 | 4.16 | 4.30 | 0.01 | 0.23% | 2,418,908 |
| Dec 27, 2024 | 4.36 | 4.39 | 4.17 | 4.29 | -0.11 | -2.50% | 4,257,127 |
| Dec 26, 2024 | 4.48 | 4.53 | 4.39 | 4.40 | -0.10 | -2.22% | 3,251,466 |
| Dec 24, 2024 | 4.44 | 4.54 | 4.36 | 4.50 | 0.09 | 2.04% | 1,989,700 |
| Dec 23, 2024 | 4.37 | 4.51 | 4.24 | 4.41 | 0.01 | 0.23% | 3,005,020 |
| Dec 20, 2024 | 4.32 | 4.55 | 4.26 | 4.40 | -0.03 | -0.68% | 5,655,728 |
| Dec 19, 2024 | 4.74 | 4.83 | 4.42 | 4.43 | -0.27 | -5.74% | 3,454,063 |
| Dec 18, 2024 | 5.33 | 5.34 | 4.63 | 4.70 | -0.34 | -6.75% | 3,521,665 |
| Dec 17, 2024 | 5.05 | 5.16 | 4.99 | 5.04 | -0.02 | -0.40% | 2,395,207 |
| Dec 16, 2024 | 4.93 | 5.15 | 4.87 | 5.06 | 0.14 | 2.85% | 2,902,000 |