Blend Labs Inc. (BLND)
3.88
0.05 (1.31%)
At close: Jan 28, 2025, 1:58 PM
BLND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.65 | 3.94 | 3.61 | 3.83 | 0.13 | 3.51% | 2,228,781 |
| 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 |
| Dec 13, 2024 | 5.08 | 5.17 | 4.88 | 4.92 | -0.16 | -3.15% | 2,933,330 |
| Dec 12, 2024 | 5.12 | 5.24 | 5.03 | 5.08 | -0.10 | -1.93% | 2,487,562 |
| Dec 11, 2024 | 5.18 | 5.30 | 5.03 | 5.18 | 0.09 | 1.77% | 3,318,648 |
| Dec 10, 2024 | 5.07 | 5.20 | 5.02 | 5.09 | -0.03 | -0.59% | 2,300,532 |
| Dec 9, 2024 | 5.40 | 5.41 | 5.05 | 5.12 | -0.23 | -4.30% | 3,047,610 |
| Dec 6, 2024 | 5.20 | 5.53 | 5.14 | 5.35 | 0.22 | 4.29% | 4,542,000 |
| Dec 5, 2024 | 5.23 | 5.33 | 5.10 | 5.13 | -0.07 | -1.35% | 3,013,214 |
| Dec 4, 2024 | 5.30 | 5.33 | 5.12 | 5.20 | -0.09 | -1.70% | 2,936,546 |
| Dec 3, 2024 | 5.07 | 5.38 | 5.07 | 5.29 | 0.17 | 3.32% | 3,028,100 |
| Dec 2, 2024 | 5.12 | 5.21 | 4.97 | 5.12 | 0.01 | 0.20% | 4,488,400 |
| Nov 29, 2024 | 5.26 | 5.31 | 5.11 | 5.11 | -0.08 | -1.54% | 1,502,414 |
| Nov 27, 2024 | 5.23 | 5.29 | 5.11 | 5.19 | 0.01 | 0.19% | 3,349,200 |
| Nov 26, 2024 | 5.16 | 5.31 | 5.06 | 5.18 | -0.10 | -1.89% | 4,872,304 |
| Nov 25, 2024 | 5.28 | 5.40 | 5.09 | 5.28 | 0.08 | 1.54% | 2,925,055 |
| Nov 22, 2024 | 5.18 | 5.25 | 5.07 | 5.20 | -0.01 | -0.19% | 3,273,319 |
| Nov 21, 2024 | 5.05 | 5.29 | 4.94 | 5.21 | 0.14 | 2.76% | 6,011,705 |
| Nov 20, 2024 | 4.91 | 5.11 | 4.84 | 5.07 | 0.10 | 2.01% | 3,650,025 |
| Nov 19, 2024 | 4.43 | 4.98 | 4.40 | 4.97 | 0.44 | 9.71% | 3,155,848 |
| Nov 18, 2024 | 4.33 | 4.61 | 4.32 | 4.53 | 0.21 | 4.86% | 1,627,745 |
| Nov 15, 2024 | 4.40 | 4.40 | 4.07 | 4.32 | -0.06 | -1.37% | 2,817,700 |
| Nov 14, 2024 | 4.36 | 4.52 | 4.27 | 4.38 | 0.02 | 0.46% | 2,286,400 |
| Nov 13, 2024 | 4.59 | 4.75 | 4.34 | 4.36 | -0.19 | -4.18% | 2,675,105 |
| Nov 12, 2024 | 4.71 | 4.72 | 4.49 | 4.55 | -0.20 | -4.21% | 2,079,190 |