Blend Labs Inc. (BLND)
NYSE: BLND
· Real-Time Price · USD
4.02
0.37 (10.14%)
At close: Sep 05, 2025, 3:59 PM
4.17
3.73%
After-hours: Sep 05, 2025, 07:48 PM EDT
BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.75 | 4.23 | 3.75 | 4.03 | 4.03 | 10.41% | 8,126,415 |
| Sep 4, 2025 | 3.44 | 3.69 | 3.42 | 3.65 | 3.65 | 6.73% | 3,393,190 |
| Sep 3, 2025 | 3.48 | 3.54 | 3.42 | 3.42 | 3.42 | -1.44% | 2,131,500 |
| Sep 2, 2025 | 3.53 | 3.64 | 3.41 | 3.47 | 3.47 | -4.14% | 2,217,100 |
| Aug 29, 2025 | 3.56 | 3.63 | 3.51 | 3.62 | 3.62 | 2.26% | 1,456,320 |
| Aug 28, 2025 | 3.61 | 3.64 | 3.51 | 3.54 | 3.54 | -1.67% | 2,137,865 |
| Aug 27, 2025 | 3.45 | 3.65 | 3.42 | 3.60 | 3.60 | 3.75% | 3,679,300 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.41 | 3.47 | 3.47 | -3.07% | 4,815,700 |
| Aug 25, 2025 | 3.66 | 3.73 | 3.55 | 3.58 | 3.58 | -2.72% | 2,432,223 |
| Aug 22, 2025 | 3.44 | 3.79 | 3.40 | 3.68 | 3.68 | 6.05% | 5,608,448 |
| Aug 21, 2025 | 3.21 | 3.49 | 3.16 | 3.47 | 3.47 | 16.44% | 7,524,400 |
| Aug 20, 2025 | 3.03 | 3.03 | 2.91 | 2.98 | 2.98 | -1.00% | 1,862,200 |
| Aug 19, 2025 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | -1.31% | 3,174,204 |
| Aug 18, 2025 | 2.87 | 3.11 | 2.84 | 3.05 | 3.05 | 7.39% | 3,309,100 |
| Aug 15, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -0.70% | 1,993,982 |
| Aug 14, 2025 | 2.96 | 2.99 | 2.84 | 2.86 | 2.86 | -4.35% | 2,545,927 |
| Aug 13, 2025 | 2.95 | 3.02 | 2.91 | 2.99 | 2.99 | 2.05% | 3,440,200 |
| Aug 12, 2025 | 2.79 | 2.98 | 2.79 | 2.93 | 2.93 | 3.90% | 3,182,217 |
| Aug 11, 2025 | 2.81 | 2.99 | 2.78 | 2.82 | 2.82 | 3.30% | 5,412,241 |
| Aug 8, 2025 | 3.15 | 3.27 | 2.64 | 2.73 | 2.73 | -23.53% | 13,003,003 |