Skip to main content

Blend Labs, Inc. Class A Common Stock (NY:BLND)

3.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 3.350 3.440 3.270 3.290 4,401,350 +0.00(+0.00%)
May 07, 2025 3.320 3.350 3.240 3.290 1,542,819 +0.02(+0.61%)
May 06, 2025 3.210 3.270 3.140 3.270 2,107,402 +0.01(+0.31%)
May 05, 2025 3.280 3.350 3.250 3.260 2,229,333 -0.05(-1.51%)
May 02, 2025 3.310 3.390 3.300 3.310 3,038,924 +0.05(+1.53%)
May 01, 2025 3.390 3.390 3.250 3.260 1,632,564 -0.09(-2.69%)
Apr 30, 2025 3.280 3.350 3.220 3.350 1,864,967 -0.01(-0.30%)
Apr 29, 2025 3.220 3.360 3.210 3.360 2,450,580 +0.14(+4.35%)
Apr 28, 2025 3.300 3.340 3.150 3.220 1,336,463 -0.09(-2.72%)
Apr 25, 2025 3.270 3.340 3.235 3.310 1,640,410 +0.03(+0.91%)
Apr 24, 2025 3.200 3.300 3.170 3.280 2,647,413 +0.09(+2.82%)
Apr 23, 2025 3.260 3.370 3.160 3.190 2,417,385 +0.08(+2.57%)
Apr 22, 2025 3.080 3.150 3.050 3.110 1,678,234 +0.07(+2.30%)
Apr 21, 2025 3.080 3.130 2.970 3.040 1,934,194 -0.07(-2.25%)
Apr 17, 2025 3.110 3.180 3.090 3.110 2,790,610 +0.00(+0.00%)
Apr 16, 2025 3.100 3.160 3.045 3.110 2,056,117 -0.03(-0.96%)
Apr 15, 2025 3.120 3.250 3.080 3.140 2,883,056 +0.00(+0.00%)
Apr 14, 2025 3.100 3.175 3.042 3.140 2,931,673 +0.07(+2.28%)
Apr 11, 2025 3.110 3.110 2.910 3.070 4,002,388 -0.03(-0.97%)
Apr 10, 2025 3.070 3.160 2.990 3.100 3,751,603 -0.07(-2.21%)
Apr 09, 2025 3.050 3.355 2.980 3.170 4,024,106 -0.02(-0.63%)
Apr 08, 2025 3.310 3.360 3.110 3.190 2,612,144 -0.09(-2.74%)
Apr 07, 2025 3.170 3.620 2.990 3.280 3,875,764 -0.19(-5.48%)
Apr 04, 2025 3.340 3.600 3.290 3.470 7,675,472 +0.03(+0.87%)
Apr 03, 2025 3.560 3.645 3.385 3.440 5,292,308 -0.08(-2.27%)
Apr 02, 2025 3.520 3.640 3.460 3.520 3,979,144 -0.07(-1.95%)
Apr 01, 2025 3.360 3.730 3.260 3.590 3,312,828 +0.24(+7.16%)
Mar 31, 2025 3.430 3.485 3.320 3.350 6,892,890 -0.21(-5.90%)
Mar 28, 2025 3.410 3.580 3.350 3.560 2,981,657 +0.12(+3.49%)
Mar 27, 2025 3.500 3.580 3.430 3.440 2,039,308 -0.10(-2.82%)
Mar 26, 2025 3.670 3.680 3.485 3.540 1,568,218 -0.12(-3.28%)
Mar 25, 2025 3.630 3.680 3.520 3.660 1,674,029 +0.01(+0.27%)
Mar 24, 2025 3.730 3.770 3.640 3.650 1,566,938 +0.00(+0.00%)
Mar 21, 2025 3.660 3.790 3.602 3.650 4,029,440 -0.07(-1.88%)
Mar 20, 2025 3.470 3.870 3.470 3.720 3,593,251 +0.17(+4.79%)
Mar 19, 2025 3.450 3.570 3.430 3.550 2,829,683 +0.07(+2.01%)
Mar 18, 2025 3.560 3.560 3.391 3.480 3,551,167 -0.10(-2.79%)
Mar 17, 2025 3.550 3.670 3.495 3.580 5,028,389 +0.03(+0.85%)
Mar 14, 2025 3.570 3.605 3.400 3.550 4,372,535 +0.06(+1.72%)
Mar 13, 2025 3.700 3.720 3.380 3.490 3,917,903 -0.20(-5.42%)
Mar 12, 2025 3.420 3.770 3.330 3.690 5,558,947 +0.37(+11.14%)
Mar 11, 2025 3.220 3.475 3.180 3.320 5,478,283 +0.13(+4.08%)
Mar 10, 2025 3.120 3.220 3.040 3.190 7,375,213 +0.09(+2.90%)
Mar 07, 2025 3.050 3.120 2.980 3.100 4,660,255 +0.03(+0.98%)
Mar 06, 2025 3.030 3.100 3.000 3.070 3,885,010 -0.04(-1.29%)
Mar 05, 2025 2.970 3.170 2.950 3.110 4,318,674 +0.15(+5.07%)
Mar 04, 2025 2.860 3.010 2.790 2.960 4,170,414 -0.01(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.