Blend Labs, Inc. Class A BLND
NYSE · United States · Technology Services
$1.030.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.03 | +0.01% | $1.03 | $1.07 | $1.01 | 1.06M |
| 2026-09-30 | $1.03 | 0.00% | $1.03 | $1.09 | $1.02 | 2.05M |
| 2026-09-29 | $1.03 | -5.50% | $1.08 | $1.09 | $1.03 | 1.07M |
| 2026-09-28 | $1.09 | -1.80% | $1.11 | $1.13 | $1.06 | 1.40M |
| 2026-09-25 | $1.11 | +3.74% | $1.09 | $1.13 | $1.07 | 1.75M |
| 2026-09-24 | $1.07 | -4.46% | $1.11 | $1.13 | $1.06 | 1.52M |
| 2026-09-23 | $1.12 | -4.27% | $1.17 | $1.17 | $1.08 | 2.02M |
| 2026-09-22 | $1.17 | -6.40% | $1.26 | $1.27 | $1.16 | 2.70M |
| 2026-09-21 | $1.25 | +5.04% | $1.19 | $1.26 | $1.18 | 2.49M |
| 2026-09-18 | $1.19 | -8.46% | $1.29 | $1.30 | $1.18 | 6.30M |
| 2026-09-17 | $1.30 | -2.26% | $1.35 | $1.35 | $1.29 | 1.46M |
| 2026-09-16 | $1.33 | -2.21% | $1.34 | $1.38 | $1.33 | 1.48M |
| 2026-09-15 | $1.36 | -6.21% | $1.41 | $1.42 | $1.36 | 1.66M |
| 2026-09-14 | $1.45 | +2.84% | $1.41 | $1.46 | $1.40 | 1.75M |
| 2026-09-11 | $1.41 | -0.70% | $1.43 | $1.46 | $1.40 | 2.02M |
| 2026-09-10 | $1.42 | 0.00% | $1.40 | $1.46 | $1.40 | 2.12M |
| 2026-09-09 | $1.42 | -4.70% | $1.49 | $1.49 | $1.41 | 2.22M |
| 2026-09-08 | $1.49 | -3.25% | $1.53 | $1.53 | $1.45 | 1.79M |
| 2026-09-04 | $1.54 | +1.99% | $1.49 | $1.60 | $1.49 | 1.70M |
| 2026-09-03 | $1.51 | 0.00% | $1.54 | $1.57 | $1.50 | 1.07M |
| 2026-09-02 | $1.51 | -2.58% | $1.54 | $1.55 | $1.50 | 1.38M |
| 2026-09-01 | $1.55 | 0.00% | $1.53 | $1.59 | $1.50 | 1.83M |
| 2026-08-31 | $1.55 | +1.97% | $1.50 | $1.58 | $1.50 | 2.93M |
| 2026-08-28 | $1.52 | -1.30% | $1.55 | $1.58 | $1.50 | 1.58M |
| 2026-08-27 | $1.54 | +2.67% | $1.49 | $1.56 | $1.49 | 1.64M |
| 2026-08-26 | $1.50 | +1.35% | $1.45 | $1.51 | $1.45 | 1.29M |
| 2026-08-25 | $1.48 | -1.33% | $1.51 | $1.53 | $1.48 | 1.27M |
| 2026-08-24 | $1.50 | -1.32% | $1.51 | $1.53 | $1.46 | 1.28M |
| 2026-08-21 | $1.52 | +4.11% | $1.49 | $1.53 | $1.48 | 1.36M |
| 2026-08-20 | $1.46 | -2.67% | $1.54 | $1.54 | $1.43 | 1.40M |
| 2026-08-19 | $1.50 | +3.45% | $1.49 | $1.54 | $1.44 | 3.89M |
| 2026-08-18 | $1.45 | -2.03% | $1.51 | $1.58 | $1.43 | 4.03M |
| 2026-08-17 | $1.48 | -0.67% | $1.45 | $1.49 | $1.43 | 2.22M |
| 2026-08-14 | $1.49 | -3.87% | $1.51 | $1.56 | $1.49 | 2.28M |
| 2026-08-13 | $1.55 | +10.71% | $1.40 | $1.56 | $1.40 | 4.22M |
| 2026-08-12 | $1.40 | -2.78% | $1.51 | $1.51 | $1.36 | 3.94M |
| 2026-08-11 | $1.44 | -4.64% | $1.52 | $1.54 | $1.40 | 5.07M |
| 2026-08-10 | $1.51 | -7.36% | $1.60 | $1.63 | $1.50 | 2.70M |
| 2026-08-07 | $1.63 | -16.41% | $1.75 | $1.88 | $1.62 | 5.55M |
| 2026-08-06 | $1.95 | -2.99% | $2.04 | $2.08 | $1.94 | 3.84M |
| 2026-08-05 | $2.01 | +1.01% | $2.00 | $2.05 | $1.97 | 1.99M |
| 2026-08-04 | $1.99 | +3.11% | $1.91 | $2.00 | $1.91 | 2.01M |
| 2026-08-03 | $1.93 | +8.43% | $1.80 | $1.94 | $1.80 | 1.65M |
| 2026-07-31 | $1.78 | +1.71% | $1.73 | $1.80 | $1.71 | 1.07M |
| 2026-07-30 | $1.75 | -3.31% | $1.79 | $1.79 | $1.67 | 1.51M |
| 2026-07-29 | $1.81 | +1.12% | $1.77 | $1.85 | $1.77 | 1.95M |
| 2026-07-28 | $1.79 | +2.29% | $1.78 | $1.82 | $1.73 | 1.70M |
| 2026-07-27 | $1.75 | +3.55% | $1.73 | $1.77 | $1.71 | 1.59M |
| 2026-07-24 | $1.69 | 0.00% | $1.72 | $1.76 | $1.69 | 1.65M |
| 2026-07-23 | $1.69 | -2.31% | $1.73 | $1.75 | $1.68 | 2.03M |
| 2026-07-22 | $1.73 | -7.98% | $1.84 | $1.88 | $1.72 | 3.97M |
| 2026-07-21 | $1.88 | +4.44% | $1.80 | $1.90 | $1.77 | 2.50M |
| 2026-07-20 | $1.80 | -0.55% | $1.78 | $1.82 | $1.72 | 1.58M |
| 2026-07-17 | $1.81 | +1.69% | $1.73 | $1.86 | $1.73 | 1.57M |
| 2026-07-16 | $1.78 | +4.09% | $1.70 | $1.80 | $1.70 | 3.01M |
| 2026-07-15 | $1.71 | -3.93% | $1.80 | $1.84 | $1.65 | 2.11M |
| 2026-07-14 | $1.78 | +2.30% | $1.75 | $1.86 | $1.74 | 1.63M |
| 2026-07-13 | $1.74 | +2.35% | $1.72 | $1.82 | $1.70 | 2.13M |
| 2026-07-10 | $1.70 | -0.58% | $1.72 | $1.75 | $1.64 | 2.70M |
| 2026-07-09 | $1.71 | -3.93% | $1.77 | $1.79 | $1.68 | 4.93M |
| 2026-07-08 | $1.78 | -2.20% | $1.79 | $1.80 | $1.75 | 1.36M |
| 2026-07-07 | $1.82 | -0.55% | $1.81 | $1.88 | $1.81 | 1.11M |
| 2026-07-06 | $1.83 | +1.10% | $1.80 | $1.87 | $1.77 | 1.49M |
| 2026-07-02 | $1.81 | 0.00% | $1.78 | $1.85 | $1.78 | 1.24M |
| 2026-07-01 | $1.81 | +5.85% | $1.70 | $1.87 | $1.70 | 2.19M |
| 2026-06-30 | $1.71 | +1.18% | $1.69 | $1.73 | $1.67 | 1.56M |
| 2026-06-29 | $1.69 | -2.31% | $1.75 | $1.78 | $1.68 | 1.75M |
| 2026-06-26 | $1.73 | +6.79% | $1.63 | $1.74 | $1.62 | 3.37M |
| 2026-06-25 | $1.62 | -4.71% | $1.68 | $1.68 | $1.60 | 2.26M |
| 2026-06-24 | $1.70 | +1.80% | $1.67 | $1.76 | $1.67 | 1.76M |
| 2026-06-23 | $1.67 | -0.60% | $1.65 | $1.75 | $1.65 | 2.96M |
| 2026-06-22 | $1.68 | +1.82% | $1.71 | $1.81 | $1.61 | 4.44M |
| 2026-06-18 | $1.65 | +3.77% | $1.63 | $1.71 | $1.56 | 7.57M |
| 2026-06-17 | $1.59 | -10.17% | $1.74 | $1.79 | $1.59 | 2.79M |
| 2026-06-16 | $1.77 | +5.36% | $1.76 | $1.80 | $1.72 | 2.53M |
| 2026-06-15 | $1.68 | -0.59% | $1.71 | $1.78 | $1.68 | 2.85M |
| 2026-06-12 | $1.69 | -3.43% | $1.70 | $1.73 | $1.65 | 1.97M |
| 2026-06-11 | $1.75 | +5.42% | $1.75 | $1.78 | $1.66 | 3.63M |
| 2026-06-10 | $1.66 | -1.78% | $1.71 | $1.73 | $1.65 | 1.86M |
| 2026-06-09 | $1.69 | -1.17% | $1.68 | $1.76 | $1.63 | 2.20M |
| 2026-06-08 | $1.71 | +5.56% | $1.70 | $1.73 | $1.63 | 2.89M |
| 2026-06-05 | $1.62 | -5.81% | $1.69 | $1.75 | $1.60 | 2.27M |
| 2026-06-04 | $1.72 | +8.18% | $1.61 | $1.76 | $1.60 | 3.38M |
| 2026-06-03 | $1.59 | -4.22% | $1.65 | $1.67 | $1.55 | 3.54M |
| 2026-06-02 | $1.66 | -4.60% | $1.73 | $1.76 | $1.63 | 2.91M |
| 2026-06-01 | $1.74 | -2.79% | $1.80 | $1.82 | $1.73 | 3.39M |
| 2026-05-29 | $1.79 | +4.07% | $1.68 | $1.84 | $1.68 | 7.86M |
| 2026-05-28 | $1.72 | +10.26% | $1.60 | $1.73 | $1.56 | 4.47M |
| 2026-05-27 | $1.56 | +6.12% | $1.45 | $1.58 | $1.45 | 2.86M |
| 2026-05-26 | $1.47 | 0.00% | $1.48 | $1.49 | $1.43 | 3.39M |