Blend Labs Inc. (BLND)
NYSE: BLND
· Real-Time Price · USD
3.75
-0.05 (-1.32%)
At close: Sep 26, 2025, 3:59 PM
3.80
1.33%
After-hours: Sep 26, 2025, 07:29 PM EDT
BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.79 | 3.85 | 3.75 | 3.76 | 3.76 | -1.05% | 1,883,700 |
| Sep 25, 2025 | 3.73 | 3.91 | 3.71 | 3.80 | 3.80 | 0.80% | 2,527,700 |
| Sep 24, 2025 | 3.96 | 3.98 | 3.75 | 3.77 | 3.77 | -4.07% | 2,525,820 |
| Sep 23, 2025 | 4.06 | 4.13 | 3.88 | 3.93 | 3.93 | -2.96% | 3,533,653 |
| Sep 22, 2025 | 3.95 | 4.09 | 3.94 | 4.05 | 4.05 | 2.27% | 2,607,109 |
| Sep 19, 2025 | 4.18 | 4.22 | 3.93 | 3.96 | 3.96 | -5.94% | 5,979,591 |
| Sep 18, 2025 | 4.30 | 4.39 | 4.20 | 4.21 | 4.21 | -0.94% | 3,269,300 |
| Sep 17, 2025 | 4.17 | 4.49 | 4.17 | 4.25 | 4.25 | 1.43% | 4,032,000 |
| Sep 16, 2025 | 4.22 | 4.28 | 4.15 | 4.19 | 4.19 | -1.18% | 1,963,530 |
| Sep 15, 2025 | 4.32 | 4.41 | 4.22 | 4.24 | 4.24 | -1.40% | 2,686,605 |
| Sep 12, 2025 | 4.30 | 4.41 | 4.20 | 4.30 | 4.30 | -0.92% | 2,822,536 |
| Sep 11, 2025 | 4.12 | 4.44 | 4.10 | 4.34 | 4.34 | 5.08% | 3,229,500 |
| Sep 10, 2025 | 4.32 | 4.46 | 4.07 | 4.13 | 4.13 | -2.36% | 3,264,116 |
| Sep 9, 2025 | 4.30 | 4.37 | 4.10 | 4.23 | 4.23 | -3.20% | 2,803,279 |
| Sep 8, 2025 | 4.00 | 4.49 | 4.00 | 4.37 | 4.37 | 8.44% | 7,058,500 |
| Sep 5, 2025 | 3.75 | 4.23 | 3.75 | 4.03 | 4.03 | 10.41% | 8,136,414 |
| 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 |