Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BLND Historical Prices

Blend Labs, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
3.44
Period low
0.8813
Period change
-60.25%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.231.301.221.28+10.34%2,566,205
Nov 3, 20261.161.181.131.16-3.33%1,534,208
Nov 2, 20261.121.241.121.20+7.14%1,249,887
Oct 30, 20261.161.161.081.12-3.45%1,639,676
Oct 29, 20261.181.191.131.16+0.00%1,180,768
Oct 28, 20261.171.191.131.16+0.00%918,912
Oct 27, 20261.161.231.131.16+0.00%1,826,589
Oct 26, 20261.161.181.091.16-0.85%1,486,327
Oct 23, 20261.131.191.101.17+5.41%1,687,029
Oct 22, 20261.101.141.061.11+0.91%1,679,145
Oct 21, 20261.051.131.011.10+6.80%1,630,338
Oct 20, 20260.98271.070.96011.03+4.38%1,635,901
Oct 19, 20260.93000.99990.89750.9868+9.63%2,073,940
Oct 16, 20261.001.030.88130.9001-9.99%2,336,613
Oct 15, 20260.92001.020.91551.00+9.19%1,609,426
Oct 14, 20260.94000.95450.88630.9158-4.05%1,755,641
Oct 13, 20260.98150.99280.95450.9545-3.58%1,206,886
Oct 12, 20260.99611.000.95040.9899-0.62%1,086,089
Oct 9, 20261.051.060.99020.9961-5.13%996,353
Oct 8, 20261.001.061.001.05+3.96%1,407,076
Oct 7, 20261.011.030.99651.01-0.98%1,441,084
Oct 6, 20261.051.051.011.02-1.92%961,073
Oct 5, 20261.041.071.001.04+0.97%1,532,616
Oct 2, 20261.051.081.011.03-1.90%1,422,236
Oct 1, 20261.031.071.011.05+1.94%1,407,570
Sep 30, 20261.031.081.021.03+0.00%2,053,257
Sep 29, 20261.081.091.031.03-5.50%1,066,129
Sep 28, 20261.111.131.061.09-1.80%1,397,815
Sep 25, 20261.091.131.071.11+3.74%1,750,810
Sep 24, 20261.111.131.061.07-4.46%1,521,165
Sep 23, 20261.171.171.081.12-4.27%2,018,652
Sep 22, 20261.261.271.161.17-6.40%2,708,211
Sep 21, 20261.191.261.181.25+5.04%2,491,160
Sep 18, 20261.291.301.181.19-8.46%6,303,335
Sep 17, 20261.351.351.291.30-2.26%1,456,154
Sep 16, 20261.341.381.321.33-2.21%1,477,475
Sep 15, 20261.411.431.361.36-6.21%1,658,476
Sep 14, 20261.411.461.401.45+2.84%1,752,415
Sep 11, 20261.431.461.401.41-0.70%2,021,014
Sep 9, 20261.491.491.421.42-4.70%2,224,012
Sep 8, 20261.531.531.451.49-3.25%1,789,357
Sep 4, 20261.491.601.491.54+1.99%1,695,760
Sep 3, 20261.541.571.501.51+0.00%1,071,764
Sep 2, 20261.541.551.501.51-2.58%1,383,365
Aug 31, 20261.501.581.501.55+1.97%2,933,499
Aug 28, 20261.551.581.501.52-1.30%1,578,558
Aug 27, 20261.491.561.491.54+2.67%1,636,314
Aug 26, 20261.451.511.451.50+1.35%1,285,432
Aug 25, 20261.511.531.481.48-1.33%1,274,641
Aug 24, 20261.511.531.461.50-1.32%1,275,855
Aug 21, 20261.491.531.481.52+4.11%1,355,692
Aug 20, 20261.541.541.431.46-2.67%1,399,698
Aug 19, 20261.491.541.441.50+3.45%3,889,495
Aug 18, 20261.511.571.431.45-2.03%4,027,185
Aug 17, 20261.451.491.431.48-0.67%2,222,609
Aug 14, 20261.511.561.491.49-3.87%2,278,540
Aug 13, 20261.401.561.401.55+10.71%4,218,129
Aug 12, 20261.511.511.361.40-2.78%3,935,781
Aug 11, 20261.521.541.401.44-4.64%5,070,722
Aug 10, 20261.601.631.501.51-7.36%2,697,277
Aug 7, 20261.751.881.621.63-16.41%5,551,522
Aug 6, 20262.042.081.941.95-2.99%3,840,648
Aug 5, 20262.002.041.972.01+1.01%1,987,639
Aug 4, 20261.912.001.911.99+3.11%2,007,595
Aug 3, 20261.801.941.801.93+8.43%1,649,069
Jul 31, 20261.731.801.711.78+1.71%1,071,070
Jul 30, 20261.791.791.671.75-3.31%1,510,759
Jul 29, 20261.771.851.771.81+1.12%1,951,577
Jul 28, 20261.781.821.731.79+2.29%1,699,356
Jul 27, 20261.731.771.711.75+3.55%1,594,217
Jul 24, 20261.721.761.691.69+0.00%1,651,991
Jul 23, 20261.731.751.681.69-2.31%2,031,459
Jul 22, 20261.841.881.721.73-7.98%3,974,118
Jul 21, 20261.801.901.771.88+4.44%2,503,856
Jul 20, 20261.781.821.721.80-0.55%1,581,855
Jul 17, 20261.731.861.731.81+1.69%1,574,592
Jul 16, 20261.701.801.701.78+4.09%3,013,150
Jul 15, 20261.801.831.651.71-3.93%2,112,914
Jul 14, 20261.751.861.741.78+2.30%1,633,451
Jul 13, 20261.721.811.701.74+2.35%2,132,129
Jul 10, 20261.721.751.641.70-0.58%2,701,992
Jul 9, 20261.771.791.681.71-3.93%4,927,310
Jul 8, 20261.791.801.751.78-2.20%1,355,443
Jul 7, 20261.811.881.811.82-0.55%1,114,288
Jul 6, 20261.801.871.771.83+1.10%1,487,031
Jul 2, 20261.781.841.781.81+0.00%1,234,885
Jul 1, 20261.701.871.701.81+5.85%2,188,962
Jun 30, 20261.691.731.671.71+1.18%1,563,889
Jun 29, 20261.751.781.691.69-2.31%1,753,928
Jun 26, 20261.631.741.621.73+6.79%3,374,712
Jun 25, 20261.681.681.601.62-4.71%2,264,688
Jun 24, 20261.671.761.671.70+1.80%1,757,939
Jun 23, 20261.651.751.651.67-0.60%2,955,337
Jun 22, 20261.711.811.601.68+1.82%4,442,923
Jun 18, 20261.631.711.561.65+3.77%7,569,495
Jun 17, 20261.741.791.591.59-10.17%2,791,170
Jun 16, 20261.761.801.721.77+5.36%2,530,643
Jun 15, 20261.711.781.681.68-0.59%2,851,330
Jun 12, 20261.701.731.651.69-3.43%1,965,561
Jun 11, 20261.751.781.661.75+5.42%3,625,224
Jun 10, 20261.711.731.651.66-1.78%1,863,648
Jun 9, 20261.681.761.631.69-1.17%2,202,664
Jun 8, 20261.701.731.631.71+5.56%2,885,295
Jun 5, 20261.691.751.591.62-5.81%2,270,270
Jun 4, 20261.611.761.601.72+8.18%3,381,536
Jun 3, 20261.651.671.551.59-4.22%3,540,813
Jun 2, 20261.731.761.631.66-4.60%2,910,314
Jun 1, 20261.801.821.731.74-2.79%3,391,938
May 29, 20261.681.841.681.79+4.07%7,864,065
May 28, 20261.601.731.561.72+10.26%4,471,518
May 27, 20261.451.581.451.56+6.12%2,861,715
May 26, 20261.481.491.431.47+0.00%3,390,122
May 22, 20261.571.571.461.47-3.29%4,260,141
May 21, 20261.531.561.501.52-0.65%3,153,900
May 20, 20261.471.561.461.53+3.38%5,090,529
May 19, 20261.621.621.471.48-6.33%6,001,331
May 18, 20261.421.591.411.58+8.97%6,277,496
May 15, 20261.371.481.371.45+4.32%7,160,051
May 14, 20261.521.531.181.39-4.79%17,457,425
May 13, 20261.441.491.401.46+3.55%4,822,990
May 12, 20261.441.451.381.41-2.08%2,674,081
May 11, 20261.351.481.311.44+4.35%3,654,998
May 8, 20261.461.561.361.38-14.81%4,123,393
May 7, 20261.621.691.581.62+1.25%2,931,237
May 6, 20261.571.611.501.60+3.23%2,023,067
May 5, 20261.551.611.531.55+1.31%3,879,749
May 4, 20261.501.611.501.53+0.66%2,615,742
May 1, 20261.491.551.461.52+4.11%1,702,078
Apr 30, 20261.431.491.391.46+2.82%2,253,278
Apr 29, 20261.411.451.391.42-0.70%1,427,448
Apr 28, 20261.391.481.391.43+1.42%4,902,932
Apr 27, 20261.451.491.401.41-3.42%1,181,172
Apr 24, 20261.431.461.381.46+5.04%2,224,754
Apr 23, 20261.581.601.381.39-13.13%2,540,194
Apr 22, 20261.591.641.591.60+1.27%1,085,297
Apr 21, 20261.611.691.581.58-1.86%1,948,877
Apr 20, 20261.561.641.541.61+2.55%1,687,514
Apr 17, 20261.611.661.541.57+0.00%6,138,374
Apr 16, 20261.561.641.551.57+1.95%3,152,555
Apr 15, 20261.451.561.451.54+7.69%3,770,746
Apr 14, 20261.491.521.411.43-2.72%1,847,501
Apr 13, 20261.391.481.331.47+3.52%2,858,681
Apr 10, 20261.521.541.411.42-7.19%4,256,226
Apr 9, 20261.651.671.501.53-8.93%3,805,337
Apr 8, 20261.801.821.651.68-2.33%3,017,367
Apr 7, 20261.911.971.711.72-10.88%4,709,192
Apr 6, 20261.982.051.931.93-3.50%4,301,399
Apr 2, 20261.852.011.842.00+5.26%3,496,269
Apr 1, 20261.721.921.711.90+11.76%3,457,310
Mar 31, 20261.701.751.621.70+1.80%8,488,381
Mar 30, 20261.671.711.551.67+1.21%6,428,966
Mar 27, 20261.681.721.621.65-2.94%4,062,617
Mar 26, 20261.721.831.681.70-2.86%5,619,447
Mar 25, 20261.691.801.691.75+5.42%3,654,377
Mar 24, 20261.701.771.651.66-3.49%4,213,102
Mar 23, 20261.631.721.611.72+4.88%5,246,957
Mar 20, 20261.651.711.611.64-1.20%5,110,845
Mar 19, 20261.501.661.481.66+8.50%7,679,997
Mar 18, 20261.451.581.441.53+2.00%4,899,008
Mar 17, 20261.471.551.451.50+2.04%4,993,664
Mar 16, 20261.601.601.451.47-5.77%6,061,010
Mar 13, 20261.601.711.541.56-3.11%6,279,415
Mar 12, 20261.821.911.581.61-11.54%5,845,652
Mar 11, 20261.681.971.661.82+11.66%10,753,315
Mar 10, 20261.641.701.601.63-2.40%6,938,803
Mar 9, 20261.631.691.581.67+1.21%4,525,783
Mar 6, 20261.671.691.611.65-4.07%1,383,480
Mar 5, 20261.741.791.701.72+0.58%3,516,263
Mar 4, 20261.731.751.701.71-0.58%1,111,715
Mar 3, 20261.631.771.631.72+1.18%1,755,653
Mar 2, 20261.631.731.621.70+1.19%1,751,114
Feb 27, 20261.681.701.611.68-3.45%2,994,531
Feb 26, 20261.721.811.701.74+1.75%2,797,269
Feb 25, 20261.641.731.601.71+4.27%3,244,416
Feb 24, 20261.591.681.571.64+3.14%2,725,602
Feb 23, 20261.701.701.581.59-6.47%3,312,138
Feb 20, 20261.691.821.681.70-1.16%2,467,676
Feb 19, 20261.741.751.711.72-1.71%2,111,733
Feb 18, 20261.781.831.731.75-1.13%2,376,187
Feb 17, 20261.681.831.661.77+3.51%3,715,595
Feb 13, 20261.671.761.641.71+0.59%4,575,264
Feb 12, 20261.801.801.671.70-3.95%2,382,609
Feb 11, 20261.951.971.711.77-10.61%3,629,947
Feb 10, 20261.982.041.951.98+0.51%1,852,756
Feb 9, 20261.972.021.901.97-1.01%2,852,330
Feb 6, 20261.932.051.831.99+4.74%4,354,762
Feb 5, 20262.022.061.891.90-7.32%5,156,241
Feb 4, 20262.092.101.952.05-2.38%9,890,109
Feb 3, 20262.372.372.072.10-11.76%6,525,320
Feb 2, 20262.352.442.352.38+0.00%3,024,095
Jan 30, 20262.412.422.292.38-2.46%4,106,100
Jan 29, 20262.702.712.422.44-10.29%6,249,708
Jan 28, 20262.792.812.712.72-1.81%3,963,811
Jan 27, 20262.902.962.752.77-4.81%4,178,535
Jan 26, 20262.812.982.792.91+3.93%4,159,091
Jan 23, 20262.862.932.772.80-3.45%2,730,429
Jan 22, 20262.842.942.832.90+2.84%2,463,291
Jan 21, 20262.882.922.752.82-2.42%4,799,659
Jan 20, 20262.852.912.822.89-2.03%3,928,535
Jan 16, 20263.043.082.942.95-2.96%2,606,719
Jan 15, 20263.153.153.023.04-1.62%2,318,837
Jan 14, 20263.173.193.033.09-2.52%1,971,161
Jan 13, 20263.343.373.103.17-5.09%2,823,067
Jan 12, 20263.273.363.163.34+1.52%2,016,681
Jan 9, 20263.303.443.283.29+4.11%2,902,381
Jan 8, 20263.083.263.053.16+1.28%2,038,085
Jan 7, 20263.093.233.043.12+0.97%2,139,536
Jan 6, 20263.173.183.023.09-2.52%1,723,630
Jan 5, 20263.033.233.023.17+4.97%1,633,137
Jan 2, 20263.103.102.943.02-0.66%2,732,475
Dec 31, 20253.003.062.993.04+1.00%1,822,770
Dec 30, 20253.033.102.993.01-0.99%1,564,545
Dec 29, 20253.033.083.013.04-0.33%1,479,629
Dec 26, 20253.013.082.963.05+1.33%1,731,989
Dec 24, 20253.003.032.953.01+0.67%946,694
Dec 23, 20253.053.092.972.99-1.97%2,180,020
Dec 22, 20253.103.133.043.05-1.29%1,028,343
Dec 19, 20253.053.103.033.09+0.98%4,189,217
Dec 18, 20253.093.133.053.06+0.99%1,320,037
Dec 17, 20253.043.153.013.03-0.33%1,689,920
Dec 16, 20253.023.093.023.04+0.33%1,707,504
Dec 15, 20253.143.163.023.03-3.19%2,469,558
Dec 12, 20253.323.333.123.13-6.01%2,212,989
Dec 11, 20253.333.393.253.33+0.60%2,635,155
Dec 10, 20253.363.393.273.31-0.90%2,683,592
Dec 9, 20253.243.403.183.34+3.73%2,714,060
Dec 8, 20253.223.333.203.22+3.54%4,093,614
Dec 5, 20253.283.333.103.11-5.18%2,942,421
Dec 4, 20253.153.323.133.28+5.81%4,701,604
Dec 3, 20253.123.153.043.10-0.32%2,999,736
Dec 2, 20253.143.173.083.11-0.96%3,080,611
Dec 1, 20253.093.193.083.14-0.63%4,944,620
Nov 28, 20253.193.233.153.16+0.96%2,403,204
Nov 26, 20253.133.193.083.13-0.95%3,420,759
Nov 25, 20253.073.213.063.16+3.27%4,159,241
Nov 24, 20252.953.122.953.06+1.66%6,246,827
Nov 21, 20252.873.082.863.01+5.99%8,376,966
Nov 20, 20253.083.112.832.84-6.58%5,801,061
Nov 19, 20253.073.083.003.04-0.33%4,335,951
Nov 18, 20253.063.173.013.05+2.01%4,918,536
Nov 17, 20253.003.042.952.99-0.33%4,536,077
Nov 14, 20253.053.082.963.00-3.54%4,277,122
Nov 13, 20253.133.163.023.11+1.63%4,808,055
Nov 12, 20253.023.072.973.06+2.00%4,284,828
Nov 11, 20253.003.182.993.00+0.00%4,839,363
Nov 10, 20252.853.042.853.00+7.53%4,464,336
Nov 7, 20252.732.992.502.79-6.69%5,637,189
Nov 6, 20253.213.242.952.99-7.14%5,807,746
Nov 5, 20253.173.263.143.22+1.58%2,309,771

Daily open, high, low, close and volume for Blend Labs, Inc. (BLND). Showing 249 trading days. Unadjusted prices.