Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blend Labs Inc Cl A (NY: BLND )

2.480 +0.080 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.610 2.640 2.545 2.550 1,061,660 -0.09(-3.41%)
Dec 28, 2023 2.710 2.730 2.590 2.640 1,509,828 -0.07(-2.58%)
Dec 27, 2023 2.470 2.750 2.450 2.710 1,522,930 +0.28(+11.52%)
Dec 26, 2023 2.390 2.450 2.310 2.430 743,286 +0.03(+1.25%)
Dec 22, 2023 2.260 2.455 2.210 2.400 1,419,381 +0.16(+7.14%)
Dec 21, 2023 2.230 2.310 2.100 2.240 1,694,652 +0.03(+1.36%)
Dec 20, 2023 2.470 2.546 2.190 2.210 3,208,634 -0.07(-3.07%)
Dec 19, 2023 2.190 2.300 2.190 2.280 1,292,544 +0.08(+3.64%)
Dec 18, 2023 2.190 2.265 2.120 2.200 1,708,891 +0.07(+3.29%)
Dec 15, 2023 2.080 2.180 2.015 2.130 1,991,697 +0.03(+1.43%)
Dec 14, 2023 1.990 2.240 1.990 2.100 3,269,737 +0.22(+11.70%)
Dec 13, 2023 1.950 2.020 1.850 1.880 3,535,147 +0.13(+7.43%)
Dec 12, 2023 1.730 1.830 1.700 1.750 1,173,709 +0.05(+2.94%)
Dec 11, 2023 1.640 1.700 1.580 1.700 749,123 +0.09(+5.59%)
Dec 08, 2023 1.580 1.650 1.520 1.610 878,512 +0.01(+0.63%)
Dec 07, 2023 1.570 1.690 1.550 1.600 621,913 +0.04(+2.56%)
Dec 06, 2023 1.530 1.700 1.510 1.560 828,670 -0.03(-1.89%)
Dec 05, 2023 1.450 1.600 1.395 1.590 1,079,396 +0.13(+8.90%)
Dec 04, 2023 1.310 1.530 1.300 1.460 1,195,026 +0.11(+8.15%)
Dec 01, 2023 1.280 1.350 1.210 1.350 372,070 +0.08(+6.30%)
Nov 30, 2023 1.410 1.410 1.260 1.270 661,861 -0.13(-9.29%)
Nov 29, 2023 1.340 1.410 1.340 1.400 660,274 +0.06(+4.48%)
Nov 28, 2023 1.270 1.350 1.250 1.340 477,522 +0.06(+4.69%)
Nov 27, 2023 1.270 1.300 1.240 1.280 369,400 +0.01(+0.79%)
Nov 24, 2023 1.260 1.290 1.240 1.270 238,093 +0.01(+0.79%)
Nov 22, 2023 1.180 1.270 1.180 1.260 624,938 +0.06(+5.00%)
Nov 21, 2023 1.270 1.280 1.180 1.200 1,179,949 -0.07(-5.51%)
Nov 20, 2023 1.240 1.290 1.240 1.270 691,555 +0.01(+0.79%)
Nov 17, 2023 1.270 1.280 1.240 1.260 308,715 +0.01(+0.80%)
Nov 16, 2023 1.250 1.260 1.190 1.250 733,230 +0.00(+0.00%)
Nov 15, 2023 1.290 1.350 1.250 1.250 900,663 -0.02(-1.57%)
Nov 14, 2023 1.250 1.375 1.220 1.270 2,402,059 +0.08(+6.72%)
Nov 13, 2023 1.200 1.240 1.160 1.190 943,620 -0.02(-1.65%)
Nov 10, 2023 1.210 1.285 1.210 1.210 973,294 -0.02(-1.63%)
Nov 09, 2023 1.330 1.360 1.210 1.230 519,882 -0.14(-10.22%)
Nov 08, 2023 1.540 1.540 1.260 1.370 582,172 -0.11(-7.43%)
Nov 07, 2023 1.410 1.580 1.405 1.480 1,000,403 +0.06(+4.23%)
Nov 06, 2023 1.360 1.460 1.359 1.420 404,977 +0.04(+2.90%)
Nov 03, 2023 1.310 1.410 1.310 1.380 443,971 +0.09(+6.98%)
Nov 02, 2023 1.280 1.330 1.240 1.290 441,714 +0.05(+4.03%)
Nov 01, 2023 1.180 1.240 1.180 1.240 339,121 +0.03(+2.48%)
Oct 31, 2023 1.230 1.250 1.180 1.210 211,396 +0.00(+0.00%)
Oct 30, 2023 1.200 1.230 1.190 1.210 108,953 +0.01(+0.83%)
Oct 27, 2023 1.220 1.240 1.190 1.200 289,098 -0.01(-0.83%)
Oct 26, 2023 1.220 1.220 1.150 1.210 280,674 +0.00(+0.00%)
Oct 25, 2023 1.200 1.270 1.190 1.210 428,132 -0.02(-1.63%)
Oct 24, 2023 1.210 1.280 1.180 1.230 264,503 +0.02(+1.65%)
Oct 23, 2023 1.240 1.245 1.170 1.210 551,420 -0.02(-1.63%)
Oct 20, 2023 1.230 1.275 1.210 1.230 313,547 -0.03(-2.38%)
Oct 19, 2023 1.330 1.370 1.250 1.260 374,270 -0.09(-6.67%)
Oct 18, 2023 1.470 1.490 1.325 1.350 357,758 -0.10(-6.90%)
Oct 17, 2023 1.350 1.515 1.350 1.450 1,105,585 +0.09(+6.62%)
Oct 16, 2023 1.230 1.400 1.210 1.360 717,982 +0.16(+13.33%)
Oct 13, 2023 1.180 1.230 1.180 1.200 259,292 -0.01(-0.83%)
Oct 12, 2023 1.290 1.314 1.190 1.210 393,807 -0.09(-6.92%)
Oct 11, 2023 1.270 1.330 1.250 1.300 331,596 +0.01(+0.78%)
Oct 10, 2023 1.210 1.310 1.210 1.290 523,767 +0.06(+4.88%)
Oct 09, 2023 1.190 1.235 1.170 1.230 330,563 +0.00(+0.00%)
Oct 06, 2023 1.160 1.280 1.140 1.230 664,875 +0.05(+4.24%)
Oct 05, 2023 1.180 1.310 1.170 1.180 1,721,559 -0.01(-0.84%)
Oct 04, 2023 1.150 1.220 1.150 1.190 853,015 -0.01(-0.83%)
Oct 03, 2023 1.300 1.309 1.195 1.200 1,091,248 -0.15(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.