Blend Labs Inc. (BLND)
3.37
-0.19 (-5.34%)
At close: Mar 31, 2025, 12:15 PM
Blend Labs Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.41 | 3.58 | 3.35 | 3.56 | 0.12 | 3.49% | 2,962,665 |
| Mar 27, 2025 | 3.50 | 3.58 | 3.43 | 3.44 | -0.10 | -2.82% | 2,039,308 |
| Mar 26, 2025 | 3.67 | 3.68 | 3.49 | 3.54 | -0.12 | -3.28% | 1,568,218 |
| Mar 25, 2025 | 3.63 | 3.68 | 3.52 | 3.66 | 0.01 | 0.27% | 1,674,029 |
| Mar 24, 2025 | 3.73 | 3.77 | 3.64 | 3.65 | 0.00 | 0.00% | 1,567,438 |
| Mar 21, 2025 | 3.66 | 3.79 | 3.60 | 3.65 | -0.07 | -1.88% | 4,029,440 |
| Mar 20, 2025 | 3.47 | 3.87 | 3.47 | 3.72 | 0.17 | 4.79% | 3,593,250 |
| Mar 19, 2025 | 3.45 | 3.57 | 3.43 | 3.55 | 0.07 | 2.01% | 2,829,700 |
| Mar 18, 2025 | 3.56 | 3.56 | 3.39 | 3.48 | -0.10 | -2.79% | 3,551,200 |
| Mar 17, 2025 | 3.55 | 3.67 | 3.50 | 3.58 | 0.03 | 0.85% | 5,028,476 |
| Mar 14, 2025 | 3.57 | 3.61 | 3.40 | 3.55 | 0.06 | 1.72% | 4,372,535 |
| Mar 13, 2025 | 3.70 | 3.72 | 3.38 | 3.49 | -0.20 | -5.42% | 3,918,044 |
| Mar 12, 2025 | 3.42 | 3.77 | 3.33 | 3.69 | 0.37 | 11.14% | 5,558,947 |
| Mar 11, 2025 | 3.23 | 3.48 | 3.18 | 3.32 | 0.13 | 4.08% | 5,478,300 |
| Mar 10, 2025 | 3.12 | 3.22 | 3.04 | 3.19 | 0.09 | 2.90% | 7,259,610 |
| Mar 7, 2025 | 3.05 | 3.12 | 2.98 | 3.10 | 0.03 | 0.98% | 4,660,300 |
| Mar 6, 2025 | 3.03 | 3.10 | 3.00 | 3.07 | -0.04 | -1.29% | 3,885,010 |
| Mar 5, 2025 | 2.97 | 3.17 | 2.95 | 3.11 | 0.15 | 5.07% | 4,319,309 |
| Mar 4, 2025 | 2.86 | 3.01 | 2.79 | 2.96 | -0.01 | -0.34% | 4,170,414 |
| Mar 3, 2025 | 3.10 | 3.12 | 2.96 | 2.97 | -0.16 | -5.11% | 4,387,925 |
| Feb 28, 2025 | 3.24 | 3.27 | 2.80 | 3.13 | -0.38 | -10.83% | 10,359,317 |
| 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 |