Skip to main content

Blend Labs Inc Cl A (NY: BLND )

3.500 -0.040 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 3.540 3.545 3.445 3.500 1,031,858 -0.04(-1.13%)
Oct 08, 2024 3.500 3.635 3.480 3.540 800,967 +0.02(+0.57%)
Oct 07, 2024 3.620 3.650 3.470 3.520 1,201,910 -0.10(-2.76%)
Oct 04, 2024 3.710 3.750 3.510 3.620 1,276,270 -0.03(-0.82%)
Oct 03, 2024 3.650 3.745 3.620 3.650 801,125 -0.06(-1.62%)
Oct 02, 2024 3.520 3.740 3.500 3.710 1,360,729 +0.13(+3.63%)
Oct 01, 2024 3.780 3.790 3.580 3.580 1,502,052 -0.17(-4.53%)
Sep 30, 2024 3.800 3.910 3.650 3.750 2,138,355 -0.16(-4.09%)
Sep 27, 2024 4.050 4.050 3.840 3.910 2,257,271 -0.12(-2.98%)
Sep 26, 2024 4.010 4.250 3.890 4.030 4,505,721 +0.10(+2.54%)
Sep 25, 2024 3.850 3.950 3.810 3.930 2,008,875 +0.03(+0.77%)
Sep 24, 2024 3.890 3.990 3.770 3.900 2,037,231 +0.04(+1.04%)
Sep 23, 2024 3.980 3.980 3.720 3.860 2,461,501 -0.10(-2.53%)
Sep 20, 2024 3.950 3.990 3.850 3.960 6,241,530 -0.02(-0.50%)
Sep 19, 2024 4.100 4.100 3.840 3.980 2,681,079 +0.07(+1.79%)
Sep 18, 2024 3.990 4.090 3.840 3.910 3,999,953 -0.07(-1.76%)
Sep 17, 2024 3.820 4.056 3.760 3.980 3,814,940 +0.24(+6.42%)
Sep 16, 2024 3.930 3.960 3.685 3.740 2,277,697 -0.17(-4.35%)
Sep 13, 2024 3.470 3.910 3.430 3.910 4,504,764 +0.51(+15.00%)
Sep 12, 2024 3.410 3.470 3.281 3.400 1,848,565 +0.09(+2.72%)
Sep 11, 2024 3.370 3.415 3.260 3.310 1,328,660 -0.07(-2.07%)
Sep 10, 2024 3.490 3.500 3.315 3.380 2,821,246 -0.12(-3.43%)
Sep 09, 2024 3.340 3.615 3.311 3.500 3,036,685 +0.14(+4.17%)
Sep 06, 2024 3.270 3.460 3.270 3.360 4,303,595 +0.08(+2.44%)
Sep 05, 2024 3.390 3.450 3.230 3.280 3,077,329 -0.11(-3.24%)
Sep 04, 2024 3.460 3.620 3.355 3.390 3,538,291 -0.11(-3.14%)
Sep 03, 2024 3.610 3.660 3.450 3.500 2,229,794 -0.17(-4.63%)
Aug 30, 2024 3.780 3.840 3.580 3.670 6,890,552 -0.07(-1.87%)
Aug 29, 2024 3.850 3.880 3.730 3.740 3,206,174 -0.04(-1.06%)
Aug 28, 2024 3.920 4.000 3.675 3.780 3,018,093 -0.22(-5.50%)
Aug 27, 2024 3.690 4.015 3.660 4.000 4,551,787 +0.30(+8.11%)
Aug 26, 2024 3.750 3.805 3.610 3.700 2,517,839 -0.04(-1.07%)
Aug 23, 2024 3.520 3.830 3.460 3.740 5,740,790 +0.26(+7.47%)
Aug 22, 2024 3.920 3.950 3.420 3.480 6,098,673 -0.62(-15.12%)
Aug 21, 2024 3.940 4.120 3.880 4.100 2,923,188 +0.20(+5.13%)
Aug 20, 2024 3.940 4.020 3.840 3.900 1,611,431 -0.07(-1.76%)
Aug 19, 2024 3.970 4.050 3.830 3.970 2,777,744 +0.02(+0.51%)
Aug 16, 2024 4.000 4.170 3.835 3.950 3,567,413 -0.07(-1.74%)
Aug 15, 2024 3.710 4.215 3.710 4.020 5,684,218 +0.45(+12.61%)
Aug 14, 2024 3.770 3.838 3.520 3.570 4,074,899 -0.19(-5.05%)
Aug 13, 2024 3.670 3.920 3.565 3.760 3,225,962 +0.10(+2.73%)
Aug 12, 2024 3.590 3.915 3.484 3.660 5,725,459 +0.36(+10.91%)
Aug 09, 2024 3.310 4.140 3.180 3.300 17,895,504 +0.61(+22.68%)
Aug 08, 2024 2.720 2.750 2.590 2.690 2,159,562 +0.02(+0.75%)
Aug 07, 2024 2.800 2.860 2.610 2.670 1,921,627 -0.07(-2.55%)
Aug 06, 2024 2.720 2.820 2.620 2.740 1,667,379 -0.02(-0.72%)
Aug 05, 2024 2.410 2.870 2.370 2.760 3,698,736 +0.15(+5.75%)
Aug 02, 2024 2.420 2.735 2.400 2.610 2,259,218 +0.03(+1.16%)
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.