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 )

3.060 +0.130 (+4.44%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 (%)
May 14, 2024 2.790 2.950 2.765 2.930 1,798,484 +0.13(+4.64%)
May 13, 2024 2.860 2.990 2.700 2.800 1,760,813 -0.08(-2.78%)
May 10, 2024 2.750 2.910 2.710 2.880 1,859,358 +0.10(+3.60%)
May 09, 2024 2.450 2.810 2.383 2.780 2,275,894 +0.42(+17.80%)
May 08, 2024 2.400 2.430 2.320 2.360 2,513,178 -0.05(-2.07%)
May 07, 2024 2.370 2.565 2.360 2.410 1,546,864 +0.02(+0.84%)
May 06, 2024 2.320 2.430 2.300 2.390 1,837,831 +0.07(+3.02%)
May 03, 2024 2.450 2.540 2.300 2.320 1,046,519 -0.10(-4.13%)
May 02, 2024 2.250 2.460 2.240 2.420 1,065,081 +0.12(+5.22%)
May 01, 2024 2.420 2.430 2.170 2.300 2,265,872 -0.15(-6.12%)
Apr 30, 2024 2.560 2.890 2.430 2.450 6,152,379 +0.20(+8.89%)
Apr 29, 2024 2.510 2.530 2.230 2.250 1,778,168 -0.23(-9.27%)
Apr 26, 2024 2.400 2.480 2.385 2.480 578,643 +0.08(+3.33%)
Apr 25, 2024 2.410 2.450 2.300 2.400 703,321 -0.07(-2.83%)
Apr 24, 2024 2.500 2.540 2.410 2.470 897,762 -0.01(-0.40%)
Apr 23, 2024 2.390 2.560 2.375 2.480 1,259,426 +0.10(+4.20%)
Apr 22, 2024 2.340 2.380 2.270 2.380 1,199,264 +0.05(+2.15%)
Apr 19, 2024 2.360 2.430 2.310 2.330 1,079,895 -0.07(-2.92%)
Apr 18, 2024 2.390 2.480 2.350 2.400 929,208 +0.00(+0.00%)
Apr 17, 2024 2.450 2.515 2.350 2.400 1,237,160 +0.02(+0.84%)
Apr 16, 2024 2.450 2.450 2.305 2.380 2,079,677 -0.04(-1.65%)
Apr 15, 2024 2.510 2.550 2.335 2.420 2,070,445 -0.11(-4.35%)
Apr 12, 2024 2.660 2.680 2.530 2.530 1,709,160 -0.13(-4.89%)
Apr 11, 2024 2.810 2.840 2.640 2.660 1,331,496 -0.17(-6.01%)
Apr 10, 2024 2.800 2.930 2.750 2.830 1,153,208 -0.09(-3.08%)
Apr 09, 2024 2.930 2.970 2.830 2.920 1,146,129 +0.01(+0.34%)
Apr 08, 2024 3.050 3.085 2.890 2.910 1,037,069 -0.10(-3.32%)
Apr 05, 2024 2.980 3.050 2.950 3.010 877,516 +0.01(+0.33%)
Apr 04, 2024 3.200 3.290 3.000 3.000 1,272,905 -0.12(-3.85%)
Apr 03, 2024 2.990 3.165 2.960 3.120 863,447 +0.10(+3.31%)
Apr 02, 2024 2.980 3.055 2.900 3.020 802,947 -0.05(-1.63%)
Apr 01, 2024 3.260 3.300 3.050 3.070 892,251 -0.18(-5.54%)
Mar 28, 2024 3.160 3.310 3.250 3.250 1,541,951 +0.09(+2.85%)
Mar 27, 2024 3.200 3.205 3.110 3.160 842,368 +0.03(+0.96%)
Mar 26, 2024 3.120 3.250 3.080 3.130 1,482,463 +0.03(+0.97%)
Mar 25, 2024 2.990 3.180 2.830 3.100 2,382,145 +0.11(+3.68%)
Mar 22, 2024 3.050 3.075 2.910 2.990 1,680,345 -0.07(-2.29%)
Mar 21, 2024 3.330 3.350 3.040 3.060 2,541,760 -0.23(-6.99%)
Mar 20, 2024 3.210 3.405 3.010 3.290 2,607,156 +0.04(+1.23%)
Mar 19, 2024 3.040 3.340 2.960 3.250 4,250,899 +0.16(+5.18%)
Mar 18, 2024 2.880 3.190 2.740 3.090 3,743,692 +0.28(+9.96%)
Mar 15, 2024 2.580 2.980 2.580 2.810 4,672,225 +0.46(+19.57%)
Mar 14, 2024 2.620 2.660 2.290 2.350 3,593,026 -0.26(-9.96%)
Mar 13, 2024 3.000 3.070 2.580 2.610 5,586,389 -0.40(-13.29%)
Mar 12, 2024 2.960 3.020 2.800 3.010 1,966,075 +0.10(+3.44%)
Mar 11, 2024 3.070 3.100 2.850 2.910 1,885,524 -0.19(-6.13%)
Mar 08, 2024 3.080 3.225 2.940 3.100 2,141,434 +0.10(+3.33%)
Mar 07, 2024 3.080 3.139 2.990 3.000 1,797,882 -0.03(-0.99%)
Mar 06, 2024 2.750 3.170 2.685 3.030 4,317,437 +0.39(+14.77%)
Mar 05, 2024 2.680 2.890 2.485 2.640 1,704,935 -0.10(-3.65%)
Mar 04, 2024 2.750 2.820 2.685 2.740 771,159 -0.01(-0.36%)
Mar 01, 2024 2.460 2.845 2.380 2.750 2,043,005 +0.29(+11.79%)
Feb 29, 2024 2.460 2.521 2.370 2.460 985,653 +0.06(+2.50%)
Feb 28, 2024 2.430 2.470 2.360 2.400 593,971 -0.07(-2.83%)
Feb 27, 2024 2.380 2.510 2.380 2.470 876,795 +0.10(+4.22%)
Feb 26, 2024 2.330 2.390 2.250 2.370 909,163 +0.14(+6.28%)
Feb 23, 2024 2.310 2.320 2.170 2.230 1,444,995 +0.00(+0.00%)
Feb 22, 2024 2.490 2.490 2.220 2.230 1,822,854 -0.18(-7.47%)
Feb 21, 2024 2.820 2.820 2.295 2.410 2,798,739 -0.44(-15.44%)
Feb 20, 2024 3.030 3.140 2.825 2.850 2,495,062 -0.25(-8.06%)
Feb 16, 2024 2.860 3.370 2.810 3.100 5,026,656 +0.26(+9.15%)
Feb 15, 2024 2.750 2.840 2.683 2.840 1,117,166 +0.09(+3.27%)
Feb 14, 2024 2.700 2.760 2.650 2.750 679,674 +0.11(+4.17%)
Feb 13, 2024 2.740 2.740 2.500 2.640 1,749,813 -0.22(-7.69%)
Feb 12, 2024 2.780 2.950 2.770 2.860 2,587,593 +0.09(+3.25%)
Feb 09, 2024 2.730 2.825 2.710 2.770 977,609 +0.04(+1.47%)
Feb 08, 2024 2.720 2.810 2.685 2.730 1,087,302 +0.00(+0.00%)
Feb 07, 2024 2.830 2.830 2.610 2.730 1,195,278 -0.09(-3.19%)
Feb 06, 2024 2.670 2.940 2.620 2.820 1,903,107 +0.13(+4.83%)
Feb 05, 2024 2.560 2.710 2.493 2.690 984,105 +0.07(+2.67%)
Feb 02, 2024 2.540 2.645 2.490 2.620 853,515 +0.02(+0.77%)
Feb 01, 2024 2.780 2.830 2.510 2.600 1,432,370 -0.13(-4.76%)
Jan 31, 2024 2.770 2.860 2.710 2.730 1,348,822 -0.03(-1.09%)
Jan 30, 2024 2.850 2.910 2.640 2.760 2,168,324 -0.09(-3.16%)
Jan 29, 2024 2.540 2.860 2.534 2.850 2,897,484 +0.31(+12.20%)
Jan 26, 2024 2.520 2.570 2.495 2.540 1,165,326 +0.03(+1.20%)
Jan 25, 2024 2.500 2.550 2.400 2.510 1,179,891 +0.04(+1.62%)
Jan 24, 2024 2.610 2.610 2.455 2.470 1,059,169 -0.09(-3.52%)
Jan 23, 2024 2.540 2.600 2.500 2.560 1,445,809 +0.04(+1.59%)
Jan 22, 2024 2.430 2.600 2.410 2.520 1,928,435 +0.11(+4.56%)
Jan 19, 2024 2.280 2.420 2.230 2.410 1,264,616 +0.14(+6.17%)
Jan 18, 2024 2.280 2.373 2.215 2.270 1,038,175 +0.04(+1.79%)
Jan 17, 2024 2.240 2.290 2.150 2.230 989,892 -0.07(-3.04%)
Jan 16, 2024 2.380 2.400 2.270 2.300 895,130 -0.11(-4.56%)
Jan 12, 2024 2.380 2.480 2.380 2.410 685,388 +0.05(+2.12%)
Jan 11, 2024 2.500 2.550 2.270 2.360 1,396,543 -0.17(-6.72%)
Jan 10, 2024 2.590 2.605 2.530 2.530 1,418,284 -0.06(-2.32%)
Jan 09, 2024 2.580 2.620 2.500 2.590 995,417 -0.05(-1.89%)
Jan 08, 2024 2.530 2.680 2.480 2.640 1,986,364 +0.11(+4.35%)
Jan 05, 2024 2.310 2.560 2.250 2.530 2,003,689 +0.08(+3.27%)
Jan 04, 2024 2.370 2.630 2.370 2.450 1,542,929 +0.08(+3.38%)
Jan 03, 2024 2.450 2.470 2.330 2.370 1,422,220 -0.17(-6.69%)
Jan 02, 2024 2.470 2.630 2.350 2.540 1,575,015 -0.01(-0.39%)
Dec 29, 2023 2.610 2.640 2.545 2.550 1,061,660 -0.09(-3.41%)
Dec 28, 2023 2.710 2.730 2.590 2.640 1,509,828 -0.07(-2.58%)
Dec 27, 2023 2.470 2.750 2.450 2.710 1,522,930 +0.28(+11.52%)
Dec 26, 2023 2.390 2.450 2.310 2.430 743,286 +0.03(+1.25%)
Dec 22, 2023 2.260 2.455 2.210 2.400 1,419,381 +0.16(+7.14%)
Dec 21, 2023 2.230 2.310 2.100 2.240 1,694,652 +0.03(+1.36%)
Dec 20, 2023 2.470 2.546 2.190 2.210 3,208,634 -0.07(-3.07%)
Dec 19, 2023 2.190 2.300 2.190 2.280 1,292,544 +0.08(+3.64%)
Dec 18, 2023 2.190 2.265 2.120 2.200 1,708,891 +0.07(+3.29%)
Dec 15, 2023 2.080 2.180 2.015 2.130 1,991,697 +0.03(+1.43%)
Dec 14, 2023 1.990 2.240 1.990 2.100 3,269,737 +0.22(+11.70%)
Dec 13, 2023 1.950 2.020 1.850 1.880 3,535,147 +0.13(+7.43%)
Dec 12, 2023 1.730 1.830 1.700 1.750 1,173,709 +0.05(+2.94%)
Dec 11, 2023 1.640 1.700 1.580 1.700 749,123 +0.09(+5.59%)
Dec 08, 2023 1.580 1.650 1.520 1.610 878,512 +0.01(+0.63%)
Dec 07, 2023 1.570 1.690 1.550 1.600 621,913 +0.04(+2.56%)
Dec 06, 2023 1.530 1.700 1.510 1.560 828,670 -0.03(-1.89%)
Dec 05, 2023 1.450 1.600 1.395 1.590 1,079,396 +0.13(+8.90%)
Dec 04, 2023 1.310 1.530 1.300 1.460 1,195,026 +0.11(+8.15%)
Dec 01, 2023 1.280 1.350 1.210 1.350 372,070 +0.08(+6.30%)
Nov 30, 2023 1.410 1.410 1.260 1.270 661,861 -0.13(-9.29%)
Nov 29, 2023 1.340 1.410 1.340 1.400 660,274 +0.06(+4.48%)
Nov 28, 2023 1.270 1.350 1.250 1.340 477,522 +0.06(+4.69%)
Nov 27, 2023 1.270 1.300 1.240 1.280 369,400 +0.01(+0.79%)
Nov 24, 2023 1.260 1.290 1.240 1.270 238,093 +0.01(+0.79%)
Nov 22, 2023 1.180 1.270 1.180 1.260 624,938 +0.06(+5.00%)
Nov 21, 2023 1.270 1.280 1.180 1.200 1,179,949 -0.07(-5.51%)
Nov 20, 2023 1.240 1.290 1.240 1.270 691,555 +0.01(+0.79%)
Nov 17, 2023 1.270 1.280 1.240 1.260 308,715 +0.01(+0.80%)
Nov 16, 2023 1.250 1.260 1.190 1.250 733,230 +0.00(+0.00%)
Nov 15, 2023 1.290 1.350 1.250 1.250 900,663 -0.02(-1.57%)
Nov 14, 2023 1.250 1.375 1.220 1.270 2,402,059 +0.08(+6.72%)
Nov 13, 2023 1.200 1.240 1.160 1.190 943,620 -0.02(-1.65%)
Nov 10, 2023 1.210 1.285 1.210 1.210 973,294 -0.02(-1.63%)
Nov 09, 2023 1.330 1.360 1.210 1.230 519,882 -0.14(-10.22%)
Nov 08, 2023 1.540 1.540 1.260 1.370 582,172 -0.11(-7.43%)
Nov 07, 2023 1.410 1.580 1.405 1.480 1,000,403 +0.06(+4.23%)
Nov 06, 2023 1.360 1.460 1.359 1.420 404,977 +0.04(+2.90%)
Nov 03, 2023 1.310 1.410 1.310 1.380 443,971 +0.09(+6.98%)
Nov 02, 2023 1.280 1.330 1.240 1.290 441,714 +0.05(+4.03%)
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.