Blend Labs Inc. (BLND)
NYSE: BLND
· Real-Time Price · USD
2.84
-0.02 (-0.70%)
At close: Aug 15, 2025, 3:59 PM
2.95
3.87%
After-hours: Aug 15, 2025, 07:38 PM EDT
BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.96 | 2.99 | 2.84 | 2.86 | 2.86 | -4.35% | 2,536,510 |
| 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 |
| Aug 7, 2025 | 3.62 | 3.65 | 3.44 | 3.57 | 3.57 | -0.28% | 2,185,600 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.51 | 3.58 | 3.58 | -2.98% | 1,206,712 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.60 | 3.69 | 3.69 | -1.34% | 1,177,100 |
| Aug 4, 2025 | 3.56 | 3.76 | 3.53 | 3.74 | 3.74 | 5.06% | 1,724,961 |
| Aug 1, 2025 | 3.27 | 3.65 | 3.20 | 3.56 | 3.56 | 7.55% | 3,718,243 |
| Jul 31, 2025 | 3.34 | 3.40 | 3.27 | 3.31 | 3.31 | -1.49% | 2,343,900 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.35 | 3.36 | 3.36 | -3.72% | 1,208,100 |
| Jul 29, 2025 | 3.58 | 3.59 | 3.46 | 3.49 | 3.49 | -2.24% | 1,143,300 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.53 | 3.57 | 3.57 | -1.38% | 1,292,437 |
| Jul 25, 2025 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 1,493,200 |
| Jul 24, 2025 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | -0.28% | 1,148,749 |
| Jul 23, 2025 | 3.49 | 3.66 | 3.44 | 3.62 | 3.62 | 3.72% | 1,821,829 |
| Jul 22, 2025 | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | 0.58% | 1,069,543 |
| Jul 21, 2025 | 3.40 | 3.59 | 3.35 | 3.47 | 3.47 | 2.97% | 2,472,621 |
| Jul 18, 2025 | 3.54 | 3.55 | 3.34 | 3.37 | 3.37 | -4.26% | 1,630,998 |