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 (%)
Sep 29, 2023 1.370 1.450 1.315 1.370 979,107 +0.03(+2.24%)
Sep 28, 2023 1.180 1.400 1.180 1.340 869,125 +0.13(+10.74%)
Sep 27, 2023 1.120 1.220 1.095 1.210 634,908 +0.10(+9.01%)
Sep 26, 2023 1.140 1.230 1.100 1.110 594,287 -0.08(-6.72%)
Sep 25, 2023 1.130 1.205 1.180 1.190 977,277 +0.02(+1.71%)
Sep 22, 2023 1.170 1.210 1.150 1.170 800,793 -0.02(-1.68%)
Sep 21, 2023 1.170 1.210 1.130 1.190 294,145 +0.00(+0.00%)
Sep 20, 2023 1.220 1.255 1.170 1.190 294,541 -0.02(-1.65%)
Sep 19, 2023 1.190 1.280 1.190 1.210 997,633 -0.01(-0.82%)
Sep 18, 2023 1.200 1.220 1.150 1.220 1,230,773 +0.06(+5.17%)
Sep 15, 2023 1.150 1.190 1.150 1.160 1,140,067 +0.01(+0.87%)
Sep 14, 2023 1.160 1.200 1.120 1.150 1,413,986 -0.01(-0.86%)
Sep 13, 2023 1.100 1.208 1.097 1.160 627,720 +0.04(+3.57%)
Sep 12, 2023 1.100 1.135 1.100 1.120 407,914 +0.01(+0.90%)
Sep 11, 2023 1.100 1.130 1.075 1.110 258,928 +0.00(+0.00%)
Sep 08, 2023 1.140 1.140 1.091 1.110 276,023 +0.00(+0.00%)
Sep 07, 2023 1.100 1.140 1.090 1.110 445,758 -0.02(-1.77%)
Sep 06, 2023 1.110 1.180 1.105 1.130 812,296 -0.02(-1.74%)
Sep 05, 2023 1.130 1.185 1.130 1.150 730,220 +0.01(+0.88%)
Sep 01, 2023 1.190 1.205 1.110 1.140 471,304 -0.02(-1.72%)
Aug 31, 2023 1.140 1.230 1.140 1.160 442,232 -0.03(-2.52%)
Aug 30, 2023 1.080 1.205 1.080 1.190 905,975 +0.11(+10.19%)
Aug 29, 2023 1.050 1.155 1.035 1.080 1,180,365 +0.03(+2.86%)
Aug 28, 2023 1.150 1.150 1.050 1.050 1,009,652 -0.08(-7.08%)
Aug 25, 2023 1.090 1.140 1.070 1.130 823,765 +0.04(+3.67%)
Aug 24, 2023 1.140 1.140 1.080 1.090 947,328 -0.06(-5.22%)
Aug 23, 2023 1.200 1.228 1.150 1.150 658,364 -0.05(-4.17%)
Aug 22, 2023 1.200 1.250 1.190 1.200 981,868 +0.00(+0.00%)
Aug 21, 2023 1.190 1.225 1.161 1.200 819,217 +0.00(+0.00%)
Aug 18, 2023 1.170 1.270 1.155 1.200 643,100 -0.05(-4.00%)
Aug 17, 2023 1.290 1.290 1.153 1.250 1,192,151 +0.00(+0.00%)
Aug 16, 2023 1.300 1.350 1.250 1.250 331,720 -0.09(-6.72%)
Aug 15, 2023 1.300 1.380 1.300 1.340 727,906 -0.01(-0.74%)
Aug 14, 2023 1.480 1.480 1.290 1.350 975,634 -0.15(-10.00%)
Aug 11, 2023 1.400 1.650 1.387 1.500 1,735,367 +0.07(+4.90%)
Aug 10, 2023 1.410 1.710 1.350 1.430 5,644,583 +0.21(+17.21%)
Aug 09, 2023 1.260 1.260 1.180 1.220 817,835 -0.04(-3.17%)
Aug 08, 2023 1.240 1.310 1.220 1.260 424,918 -0.03(-2.33%)
Aug 07, 2023 1.350 1.350 1.220 1.290 665,908 -0.03(-2.27%)
Aug 04, 2023 1.290 1.440 1.290 1.320 972,599 +0.02(+1.54%)
Aug 03, 2023 1.320 1.370 1.290 1.300 614,170 -0.03(-2.26%)
Aug 02, 2023 1.310 1.340 1.260 1.330 1,037,433 -0.03(-2.21%)
Aug 01, 2023 1.340 1.390 1.280 1.360 572,927 +0.04(+3.03%)
Jul 31, 2023 1.310 1.370 1.280 1.320 557,949 +0.01(+0.76%)
Jul 28, 2023 1.220 1.330 1.220 1.310 435,034 +0.11(+9.17%)
Jul 27, 2023 1.270 1.320 1.200 1.200 486,025 -0.07(-5.51%)
Jul 26, 2023 1.300 1.345 1.250 1.270 482,886 -0.03(-2.31%)
Jul 25, 2023 1.250 1.345 1.250 1.300 457,319 +0.03(+2.36%)
Jul 24, 2023 1.300 1.340 1.210 1.270 692,941 -0.03(-2.31%)
Jul 21, 2023 1.350 1.365 1.270 1.300 1,228,486 +0.00(+0.00%)
Jul 20, 2023 1.400 1.405 1.260 1.300 928,579 -0.09(-6.47%)
Jul 19, 2023 1.470 1.530 1.345 1.390 1,244,923 -0.07(-4.79%)
Jul 18, 2023 1.330 1.465 1.310 1.460 1,516,416 +0.16(+12.31%)
Jul 17, 2023 1.200 1.325 1.170 1.300 729,683 +0.10(+8.33%)
Jul 14, 2023 1.250 1.320 1.189 1.200 1,005,423 -0.04(-3.23%)
Jul 13, 2023 1.240 1.540 1.210 1.240 3,827,019 -0.01(-0.80%)
Jul 12, 2023 1.120 1.250 1.120 1.250 1,336,970 +0.18(+16.82%)
Jul 11, 2023 1.050 1.100 1.020 1.070 626,406 +0.01(+0.94%)
Jul 10, 2023 0.9800 1.070 0.9600 1.060 497,967 +0.07(+6.92%)
Jul 07, 2023 0.9600 1.030 0.9265 0.9914 708,854 +0.03(+3.27%)
Jul 06, 2023 1.070 1.070 0.9401 0.9600 1,020,142 -0.10(-9.43%)
Jul 05, 2023 1.060 1.120 1.010 1.060 1,044,108 +0.00(+0.00%)
Jul 03, 2023 0.9392 1.060 0.9302 1.060 786,463 +0.11(+11.91%)
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%)
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.