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 )

2.400 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
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.