Skip to main content

Blend Labs Inc Cl A (NY: BLND )

3.200 +0.040 (+1.27%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.020 1.020 0.9400 0.9472 1,143,381 -0.03(-3.05%)
Jun 29, 2023 0.8500 0.9967 0.8500 0.9770 1,071,883 +0.09(+10.08%)
Jun 28, 2023 0.8600 0.9300 0.8600 0.8875 824,689 +0.02(+1.91%)
Jun 27, 2023 0.8900 0.9240 0.8633 0.8709 742,829 -0.03(-2.95%)
Jun 26, 2023 0.8622 0.9400 0.8600 0.8974 1,240,880 +0.04(+4.35%)
Jun 23, 2023 0.9000 0.9800 0.8500 0.8600 22,136,212 -0.04(-4.72%)
Jun 22, 2023 0.9146 0.9299 0.8530 0.9026 1,702,259 -0.00(-0.50%)
Jun 21, 2023 0.9000 0.9298 0.8575 0.9071 1,395,203 +0.01(+0.82%)
Jun 20, 2023 0.9561 0.9800 0.8840 0.8997 1,923,077 -0.09(-8.76%)
Jun 16, 2023 1.040 1.040 0.9305 0.9861 2,598,542 -0.02(-2.37%)
Jun 15, 2023 0.9600 1.020 0.9301 1.010 1,532,812 +0.31(+43.47%)
May 08, 2023 0.6575 0.7371 0.6203 0.7040 1,121,501 +0.07(+11.68%)
May 05, 2023 0.5800 0.6610 0.5286 0.6304 1,156,353 +0.05(+8.24%)
May 04, 2023 0.5600 0.5905 0.5310 0.5824 1,435,587 +0.03(+5.81%)
May 03, 2023 0.5450 0.5791 0.5450 0.5504 1,139,475 +0.00(+0.07%)
May 02, 2023 0.6200 0.6300 0.5500 0.5500 2,790,423 -0.07(-10.67%)
May 01, 2023 0.6231 0.6799 0.5815 0.6157 2,078,573 +0.02(+3.99%)
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%)
Feb 01, 2023 1.650 1.765 1.610 1.730 1,131,294 +0.07(+4.22%)
Jan 31, 2023 1.620 1.800 1.590 1.660 1,538,327 +0.07(+4.40%)
Jan 30, 2023 1.580 1.680 1.524 1.590 1,214,091 -0.02(-1.24%)
Jan 27, 2023 1.520 1.620 1.485 1.610 1,372,898 +0.09(+5.92%)
Jan 26, 2023 1.470 1.595 1.470 1.520 1,266,785 +0.06(+4.11%)
Jan 25, 2023 1.410 1.485 1.370 1.460 1,370,540 -0.01(-0.68%)
Jan 24, 2023 1.510 1.520 1.420 1.470 1,776,279 -0.03(-2.00%)
Jan 23, 2023 1.550 1.590 1.480 1.500 1,392,300 -0.06(-3.85%)
Jan 20, 2023 1.510 1.630 1.475 1.560 1,894,953 +0.07(+4.70%)
Jan 19, 2023 1.600 1.622 1.440 1.490 1,120,789 -0.12(-7.45%)
Jan 18, 2023 1.740 1.850 1.575 1.610 1,238,676 -0.14(-8.00%)
Jan 17, 2023 1.620 1.755 1.540 1.750 1,622,499 +0.21(+13.64%)
Jan 13, 2023 1.710 1.740 1.520 1.540 796,903 -0.22(-12.50%)
Jan 12, 2023 1.750 1.765 1.705 1.760 1,123,428 +0.04(+2.33%)
Jan 11, 2023 1.800 1.880 1.695 1.720 1,167,133 +0.02(+1.18%)
Jan 10, 2023 1.680 1.720 1.590 1.700 682,370 +0.03(+1.80%)
Jan 09, 2023 1.500 1.720 1.490 1.670 1,121,069 +0.17(+11.33%)
Jan 06, 2023 1.500 1.540 1.440 1.500 519,628 +0.00(+0.00%)
Jan 05, 2023 1.580 1.580 1.450 1.500 1,022,914 -0.12(-7.41%)
Jan 04, 2023 1.540 1.670 1.532 1.620 1,291,801 +0.09(+5.88%)
Jan 03, 2023 1.460 1.600 1.420 1.530 1,679,203 +0.09(+6.25%)
Dec 30, 2022 1.170 1.460 1.170 1.440 2,242,758 +0.20(+16.13%)
Dec 29, 2022 1.160 1.250 1.150 1.240 1,069,548 +0.08(+6.90%)
Dec 28, 2022 1.080 1.210 1.075 1.160 1,108,000 +0.06(+5.45%)
Dec 27, 2022 1.210 1.230 1.090 1.100 1,291,865 -0.12(-9.84%)
Dec 23, 2022 1.240 1.305 1.190 1.220 1,617,412 -0.04(-3.17%)
Dec 22, 2022 1.210 1.280 1.185 1.260 851,539 +0.04(+3.28%)
Dec 21, 2022 1.240 1.270 1.200 1.220 837,261 +0.00(+0.00%)
Dec 20, 2022 1.220 1.240 1.170 1.220 2,287,934 -0.01(-0.81%)
Dec 19, 2022 1.400 1.400 1.220 1.230 2,421,931 -0.20(-13.99%)
Dec 16, 2022 1.440 1.560 1.390 1.430 3,901,564 -0.02(-1.38%)
Dec 15, 2022 1.320 1.495 1.280 1.450 3,269,254 +0.12(+9.02%)
Dec 14, 2022 1.170 1.350 1.160 1.330 3,839,381 +0.13(+10.83%)
Dec 13, 2022 1.300 1.320 1.170 1.200 1,321,285 -0.05(-4.00%)
Dec 12, 2022 1.230 1.320 1.230 1.250 2,285,604 +0.01(+0.81%)
Dec 09, 2022 1.130 1.319 1.120 1.240 2,006,633 +0.09(+7.83%)
Dec 08, 2022 1.100 1.220 1.070 1.150 3,108,218 +0.05(+4.55%)
Dec 07, 2022 1.040 1.130 1.040 1.100 3,344,934 +0.05(+4.76%)
Dec 06, 2022 1.170 1.170 1.000 1.050 8,771,874 -0.14(-11.76%)
Dec 05, 2022 1.360 1.360 1.170 1.190 2,553,501 -0.11(-8.46%)
Dec 02, 2022 1.250 1.340 1.250 1.300 1,644,841 +0.00(+0.00%)
Dec 01, 2022 1.290 1.430 1.280 1.300 2,018,603 -0.02(-1.52%)
Nov 30, 2022 1.250 1.340 1.220 1.320 2,629,239 +0.06(+4.76%)
Nov 29, 2022 1.240 1.280 1.180 1.260 1,839,461 +0.00(+0.00%)
Nov 28, 2022 1.350 1.410 1.250 1.260 1,710,890 -0.12(-8.70%)
Nov 25, 2022 1.550 1.550 1.310 1.380 1,738,183 -0.12(-8.00%)
Nov 23, 2022 1.580 1.580 1.400 1.500 1,830,305 -0.07(-4.46%)
Nov 22, 2022 1.650 1.680 1.520 1.570 1,923,145 -0.05(-3.09%)
Nov 21, 2022 1.830 1.845 1.560 1.620 2,652,479 -0.21(-11.48%)
Nov 18, 2022 2.010 2.010 1.800 1.830 1,142,219 -0.09(-4.69%)
Nov 17, 2022 1.950 1.980 1.880 1.920 949,522 -0.06(-3.03%)
Nov 16, 2022 2.160 2.160 1.960 1.980 1,047,735 -0.20(-9.17%)
Nov 15, 2022 2.270 2.330 2.170 2.180 1,407,077 -0.01(-0.46%)
Nov 14, 2022 2.200 2.255 2.065 2.190 1,621,172 +0.10(+4.78%)
Nov 11, 2022 2.010 2.290 2.010 2.090 3,119,280 -0.09(-4.13%)
Nov 10, 2022 2.020 2.190 2.020 2.180 2,261,652 +0.31(+16.58%)
Nov 09, 2022 1.990 2.070 1.850 1.870 1,243,835 -0.17(-8.33%)
Nov 08, 2022 2.020 2.110 1.835 2.040 1,190,764 +0.04(+2.00%)
Nov 07, 2022 2.070 2.070 1.940 2.000 580,402 -0.05(-2.44%)
Nov 04, 2022 2.210 2.210 1.950 2.050 1,053,410 -0.13(-5.96%)
Nov 03, 2022 2.190 2.310 2.160 2.180 883,459 -0.07(-3.11%)
Nov 02, 2022 2.480 2.480 2.235 2.250 1,244,965 -0.21(-8.54%)
Nov 01, 2022 2.540 2.570 2.435 2.460 895,479 -0.05(-1.99%)
Oct 31, 2022 2.420 2.530 2.360 2.510 1,320,237 +0.06(+2.45%)
Oct 28, 2022 2.260 2.450 2.170 2.450 1,423,743 +0.16(+6.99%)
Oct 27, 2022 2.140 2.350 2.120 2.290 1,066,750 +0.07(+3.15%)
Oct 26, 2022 2.110 2.320 2.100 2.220 1,245,954 +0.07(+3.26%)
Oct 25, 2022 1.850 2.160 1.830 2.150 1,744,182 +0.30(+16.22%)
Oct 24, 2022 1.950 1.974 1.780 1.850 1,508,611 -0.07(-3.65%)
Oct 21, 2022 1.990 2.010 1.800 1.920 1,279,856 -0.02(-1.03%)
Oct 20, 2022 1.930 2.145 1.915 1.940 1,059,899 -0.03(-1.52%)
Oct 19, 2022 2.020 2.050 1.925 1.970 1,039,757 -0.06(-2.96%)
Oct 18, 2022 2.140 2.175 1.970 2.030 1,752,853 -0.04(-1.93%)
Oct 17, 2022 2.050 2.140 2.000 2.070 2,317,911 +0.12(+6.15%)
Oct 14, 2022 2.180 2.190 1.930 1.950 2,768,150 -0.20(-9.30%)
Oct 13, 2022 2.220 2.250 2.070 2.150 1,751,486 -0.10(-4.44%)
Oct 12, 2022 2.570 2.570 2.200 2.250 1,377,087 -0.31(-12.11%)
Oct 11, 2022 2.550 2.570 2.380 2.560 890,357 +0.01(+0.39%)
Oct 10, 2022 2.690 2.690 2.500 2.550 597,905 -0.11(-4.14%)
Oct 07, 2022 2.660 2.750 2.560 2.660 993,994 -0.08(-2.92%)
Oct 06, 2022 2.630 2.860 2.630 2.740 843,196 +0.07(+2.62%)
Oct 05, 2022 2.430 2.710 2.430 2.670 1,464,292 +0.17(+6.80%)
Oct 04, 2022 2.350 2.510 2.330 2.500 1,042,373 +0.23(+10.13%)
Oct 03, 2022 2.240 2.300 2.095 2.270 1,038,075 +0.06(+2.71%)
Sep 30, 2022 2.270 2.350 2.200 2.210 1,193,369 -0.07(-3.07%)
Sep 29, 2022 2.310 2.350 2.195 2.280 950,344 -0.11(-4.60%)
Sep 28, 2022 2.290 2.450 2.220 2.390 1,395,408 +0.14(+6.22%)
Sep 27, 2022 2.220 2.300 2.170 2.250 1,121,251 +0.11(+5.14%)
Sep 26, 2022 2.180 2.315 2.120 2.140 1,648,572 -0.04(-1.83%)
Sep 23, 2022 2.200 2.211 2.100 2.180 1,039,152 -0.07(-3.11%)
Sep 22, 2022 2.180 2.265 2.100 2.250 1,591,335 -0.01(-0.44%)
Sep 21, 2022 2.390 2.450 2.250 2.260 1,199,917 -0.11(-4.64%)
Sep 20, 2022 2.570 2.570 2.355 2.370 1,738,538 -0.23(-8.85%)
Sep 19, 2022 2.690 2.690 2.560 2.600 2,301,545 -0.13(-4.76%)
Sep 16, 2022 3.000 3.000 2.700 2.730 12,241,577 -0.32(-10.49%)
Sep 15, 2022 3.050 3.360 3.030 3.050 2,893,081 -0.04(-1.29%)
Sep 14, 2022 3.050 3.150 2.960 3.090 2,722,202 +0.07(+2.32%)
Sep 13, 2022 2.900 3.045 2.825 3.020 2,419,985 -0.01(-0.33%)
Sep 12, 2022 3.090 3.210 2.980 3.030 1,674,978 -0.05(-1.62%)
Sep 09, 2022 3.080 3.180 3.040 3.080 1,641,419 +0.04(+1.32%)
Sep 08, 2022 3.030 3.150 3.000 3.040 1,532,171 -0.03(-0.98%)
Sep 07, 2022 2.970 3.080 2.965 3.070 2,081,835 +0.08(+2.68%)
Sep 06, 2022 3.060 3.160 2.980 2.990 2,027,096 -0.04(-1.32%)
Sep 02, 2022 3.100 3.180 2.940 3.030 869,104 -0.02(-0.66%)
Sep 01, 2022 3.050 3.060 2.830 3.050 1,418,432 -0.10(-3.17%)
Aug 31, 2022 3.060 3.190 3.030 3.150 1,286,878 +0.11(+3.62%)
Aug 30, 2022 2.940 3.100 2.940 3.040 737,404 +0.06(+2.01%)
Aug 29, 2022 3.020 3.100 2.950 2.980 1,176,073 -0.12(-3.87%)
Aug 26, 2022 3.180 3.280 3.060 3.100 707,290 -0.05(-1.59%)
Aug 25, 2022 3.020 3.160 2.962 3.150 1,072,421 +0.16(+5.35%)
Aug 24, 2022 2.850 3.050 2.800 2.990 1,001,801 +0.11(+3.82%)
Aug 23, 2022 2.800 2.930 2.800 2.880 1,170,132 +0.03(+1.05%)
Aug 22, 2022 3.030 3.090 2.771 2.850 2,516,253 -0.25(-8.06%)
Aug 19, 2022 3.240 3.250 3.000 3.100 4,782,556 -0.19(-5.78%)
Aug 18, 2022 3.420 3.470 3.250 3.290 1,332,511 -0.13(-3.80%)
Aug 17, 2022 3.500 3.525 3.230 3.420 2,364,736 -0.13(-3.66%)
Aug 16, 2022 3.100 3.820 3.060 3.550 6,879,030 +0.79(+28.62%)
Aug 15, 2022 3.000 3.050 2.721 2.760 3,322,186 -0.28(-9.21%)
Aug 12, 2022 3.030 3.065 2.980 3.040 2,205,749 +0.02(+0.66%)
Aug 11, 2022 3.180 3.235 2.970 3.020 1,379,689 -0.14(-4.43%)
Aug 10, 2022 3.070 3.250 3.030 3.160 1,229,539 +0.23(+7.85%)
Aug 09, 2022 3.190 3.210 2.900 2.930 1,091,123 -0.30(-9.29%)
Aug 08, 2022 3.000 3.240 2.990 3.230 1,454,697 +0.27(+9.12%)
Aug 05, 2022 2.960 3.025 2.905 2.960 1,098,870 -0.06(-1.99%)
Aug 04, 2022 2.930 3.050 2.920 3.020 2,208,825 +0.06(+2.03%)
Aug 03, 2022 2.920 3.115 2.910 2.960 1,850,140 +0.07(+2.42%)
Aug 02, 2022 2.610 2.960 2.590 2.890 987,407 +0.22(+8.24%)
Aug 01, 2022 2.590 2.740 2.515 2.670 1,050,010 +0.03(+1.14%)
Jul 29, 2022 2.470 2.650 2.425 2.640 1,093,290 +0.13(+5.18%)
Jul 28, 2022 2.550 2.600 2.450 2.510 922,715 -0.01(-0.40%)
Jul 27, 2022 2.540 2.590 2.440 2.520 1,785,521 +0.01(+0.40%)
Jul 26, 2022 2.620 2.620 2.460 2.510 1,462,906 -0.15(-5.64%)
Jul 25, 2022 2.900 2.910 2.625 2.660 2,380,762 -0.38(-12.50%)
Jul 22, 2022 3.180 3.180 2.990 3.040 1,271,601 -0.12(-3.80%)
Jul 21, 2022 3.130 3.230 3.000 3.160 999,076 -0.01(-0.32%)
Jul 20, 2022 2.940 3.210 2.940 3.170 1,744,721 +0.24(+8.19%)
Jul 19, 2022 2.870 2.930 2.770 2.930 668,610 +0.12(+4.27%)
Jul 18, 2022 2.960 3.040 2.770 2.810 1,545,536 -0.14(-4.75%)
Jul 15, 2022 2.700 2.950 2.680 2.950 1,991,805 +0.30(+11.32%)
Jul 14, 2022 2.610 2.740 2.502 2.650 700,771 -0.03(-1.12%)
Jul 13, 2022 2.620 2.730 2.590 2.680 440,828 -0.04(-1.47%)
Jul 12, 2022 2.790 2.845 2.695 2.720 1,161,972 -0.07(-2.51%)
Jul 11, 2022 2.930 2.970 2.765 2.790 887,479 -0.20(-6.69%)
Jul 08, 2022 2.880 2.990 2.780 2.990 1,176,144 +0.04(+1.36%)
Jul 07, 2022 2.650 2.950 2.545 2.950 1,673,751 +0.25(+9.26%)
Jul 06, 2022 2.570 2.730 2.470 2.700 2,703,388 +0.16(+6.30%)
Jul 05, 2022 2.350 2.550 2.285 2.540 1,854,990 +0.13(+5.39%)
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.