Skip to main content

Blend Labs Inc Cl A (NY: BLND )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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 +0.05(+5.73%)
Jun 14, 2023 1.080 1.120 0.9500 0.9553 1,644,173 -0.12(-11.55%)
Jun 13, 2023 1.050 1.150 1.015 1.080 1,535,232 +0.07(+6.93%)
Jun 12, 2023 0.9500 1.020 0.9500 1.010 1,734,178 +0.03(+3.05%)
Jun 09, 2023 1.030 1.050 0.9150 0.9801 3,854,866 -0.05(-4.84%)
Jun 08, 2023 0.9900 1.065 0.9500 1.030 1,449,806 +0.05(+5.06%)
Jun 07, 2023 1.000 1.140 0.9714 0.9804 1,725,229 -0.06(-5.73%)
Jun 06, 2023 1.020 1.040 0.9801 1.040 1,049,907 -0.01(-0.95%)
Jun 05, 2023 1.040 1.050 0.9740 1.050 869,145 +0.00(+0.00%)
Jun 02, 2023 1.020 1.070 0.9800 1.050 898,291 +0.04(+3.96%)
Jun 01, 2023 0.9800 1.060 0.9106 1.010 1,091,296 +0.02(+2.13%)
May 31, 2023 0.9863 1.020 0.9035 0.9889 1,203,649 -0.00(-0.24%)
May 30, 2023 0.9471 1.020 0.9200 0.9913 912,281 +0.07(+7.39%)
May 26, 2023 0.8800 0.9903 0.8010 0.9231 1,310,484 +0.04(+3.94%)
May 25, 2023 0.9200 0.9874 0.8730 0.8881 931,638 -0.02(-1.76%)
May 24, 2023 0.9973 1.018 0.9010 0.9040 2,986,200 -0.15(-13.90%)
May 23, 2023 1.020 1.150 1.012 1.050 1,625,563 +0.01(+0.96%)
May 22, 2023 0.9300 1.050 0.8112 1.040 2,022,158 +0.11(+11.94%)
May 19, 2023 1.050 1.150 0.9066 0.9291 1,524,695 -0.08(-8.01%)
May 18, 2023 0.9614 1.055 0.9191 1.010 868,278 +0.04(+4.03%)
May 17, 2023 1.000 1.050 0.9321 0.9709 1,364,049 -0.04(-3.87%)
May 16, 2023 1.030 1.119 0.9896 1.010 1,000,590 -0.10(-9.01%)
May 15, 2023 0.9600 1.110 0.9600 1.110 2,017,638 +0.15(+15.30%)
May 12, 2023 1.080 1.090 0.9061 0.9627 1,381,542 -0.13(-11.68%)
May 11, 2023 1.000 1.120 0.9500 1.090 2,075,638 +0.10(+10.49%)
May 10, 2023 0.8400 1.090 0.8049 0.9865 2,887,021 +0.21(+26.49%)
May 09, 2023 0.7198 0.8199 0.6800 0.7799 1,475,949 +0.08(+10.78%)
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%)
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.