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 )

2.325 -0.075 (-3.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 0.6467 0.6645 0.5800 0.5921 3,908,699 -0.06(-8.95%)
Apr 27, 2023 0.7000 0.7299 0.6376 0.6503 890,385 -0.04(-5.64%)
Apr 26, 2023 0.7742 0.7905 0.6600 0.6892 1,484,859 -0.03(-4.32%)
Apr 25, 2023 0.7556 0.7556 0.7202 0.7203 649,441 -0.04(-5.61%)
Apr 24, 2023 0.7910 0.8147 0.7200 0.7631 1,205,678 -0.04(-5.13%)
Apr 21, 2023 0.8000 0.8273 0.7966 0.8044 812,225 -0.00(-0.20%)
Apr 20, 2023 0.8033 0.8397 0.7980 0.8060 779,334 -0.00(-0.53%)
Apr 19, 2023 0.8000 0.8399 0.7800 0.8103 625,627 -0.01(-0.63%)
Apr 18, 2023 0.8000 0.8400 0.7900 0.8154 680,786 +0.00(+0.59%)
Apr 17, 2023 0.8000 0.8300 0.7504 0.8106 855,391 +0.02(+2.19%)
Apr 14, 2023 0.8200 0.8466 0.7800 0.7932 906,613 -0.02(-2.09%)
Apr 13, 2023 0.8000 0.8499 0.7894 0.8101 1,088,476 +0.00(+0.06%)
Apr 12, 2023 0.8900 0.9355 0.7900 0.8096 1,187,372 -0.05(-5.64%)
Apr 11, 2023 0.8700 0.9100 0.8461 0.8580 586,633 +0.01(+0.68%)
Apr 10, 2023 0.9200 0.9250 0.8500 0.8522 823,073 -0.08(-8.17%)
Apr 06, 2023 0.9200 0.9543 0.8800 0.9280 580,041 +0.03(+3.72%)
Apr 05, 2023 0.9500 0.9967 0.8900 0.8947 528,388 -0.06(-6.09%)
Apr 04, 2023 0.9861 0.9861 0.9300 0.9527 556,029 -0.03(-2.78%)
Apr 03, 2023 1.000 1.050 0.9505 0.9799 943,329 -0.02(-1.64%)
Mar 31, 2023 0.9869 1.030 0.9400 0.9962 1,255,232 +0.04(+3.88%)
Mar 30, 2023 1.000 1.028 0.9350 0.9590 789,888 -0.04(-4.10%)
Mar 29, 2023 0.8900 1.010 0.8500 1.000 1,975,504 +0.11(+12.83%)
Mar 28, 2023 0.9110 0.9110 0.8506 0.8863 1,771,486 +0.01(+0.72%)
Mar 27, 2023 0.9300 0.9600 0.8662 0.8800 764,388 -0.06(-6.13%)
Mar 24, 2023 0.9647 1.030 0.9264 0.9375 1,227,521 -0.02(-2.49%)
Mar 23, 2023 0.9050 1.030 0.9001 0.9614 1,109,172 +0.05(+5.66%)
Mar 22, 2023 0.9993 1.001 0.8975 0.9099 2,964,228 -0.12(-11.66%)
Mar 21, 2023 0.8700 1.170 0.8700 1.030 6,022,918 +0.16(+18.39%)
Mar 20, 2023 0.9299 0.9384 0.8350 0.8700 4,413,792 -0.08(-8.39%)
Mar 17, 2023 1.140 1.200 0.7605 0.9497 22,813,542 -0.52(-35.39%)
Mar 16, 2023 1.470 1.525 1.465 1.470 2,391,575 -0.06(-3.92%)
Mar 15, 2023 1.390 1.530 1.370 1.530 3,067,669 +0.04(+2.68%)
Mar 14, 2023 1.420 1.520 1.355 1.490 3,261,044 +0.15(+11.19%)
Mar 13, 2023 1.370 1.445 1.285 1.340 2,672,198 -0.07(-4.96%)
Mar 10, 2023 1.420 1.455 1.350 1.410 1,374,246 -0.01(-0.70%)
Mar 09, 2023 1.490 1.490 1.410 1.420 971,428 -0.06(-4.05%)
Mar 08, 2023 1.490 1.490 1.420 1.480 1,066,798 +0.00(+0.00%)
Mar 07, 2023 1.480 1.530 1.470 1.480 741,513 -0.02(-1.33%)
Mar 06, 2023 1.510 1.530 1.475 1.500 681,420 +0.00(+0.00%)
Mar 03, 2023 1.450 1.545 1.450 1.500 959,259 +0.00(+0.00%)
Mar 02, 2023 1.510 1.515 1.450 1.500 444,200 +0.00(+0.00%)
Mar 01, 2023 1.610 1.610 1.365 1.500 946,862 -0.08(-5.06%)
Feb 28, 2023 1.600 1.635 1.540 1.580 1,114,656 +0.00(+0.00%)
Feb 27, 2023 1.580 1.598 1.520 1.580 693,596 +0.00(+0.00%)
Feb 24, 2023 1.570 1.620 1.550 1.580 883,699 -0.04(-2.47%)
Feb 23, 2023 1.710 1.710 1.600 1.620 930,949 -0.07(-4.14%)
Feb 22, 2023 1.790 1.810 1.650 1.690 1,592,036 -0.09(-5.06%)
Feb 21, 2023 1.700 1.870 1.700 1.780 1,229,407 +0.02(+1.14%)
Feb 17, 2023 1.850 1.860 1.705 1.760 6,199,015 -0.14(-7.37%)
Feb 16, 2023 1.860 1.965 1.830 1.900 1,373,464 -0.04(-2.06%)
Feb 15, 2023 1.920 2.010 1.880 1.940 1,328,821 -0.04(-2.02%)
Feb 14, 2023 1.800 2.040 1.755 1.980 1,797,490 +0.13(+7.03%)
Feb 13, 2023 1.870 1.895 1.770 1.850 1,327,731 -0.05(-2.63%)
Feb 10, 2023 1.830 1.920 1.680 1.900 1,397,997 -0.08(-4.04%)
Feb 09, 2023 2.100 2.100 1.920 1.980 1,505,101 -0.09(-4.35%)
Feb 08, 2023 2.050 2.119 1.960 2.070 839,738 +0.00(+0.00%)
Feb 07, 2023 2.090 2.100 1.940 2.070 1,442,010 -0.03(-1.43%)
Feb 06, 2023 1.990 2.180 1.990 2.100 1,030,852 +0.05(+2.44%)
Feb 03, 2023 1.980 2.170 1.950 2.050 1,855,282 -0.02(-0.97%)
Feb 02, 2023 1.760 2.090 1.760 2.070 3,438,704 +0.34(+19.65%)
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.