Dark

BLND
Blend Labs, Inc.
stock NYSE

At Close

May 8, 2025 3:59:56 PM EDT

3.28USD-0.304%(-0.01)4,401,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:54:30 AM EDT

3.40USD+3.343%(+0.11)1,442

After-hours

May 8, 2025 4:58:30 PM EDT

3.56USD+8.537%(+0.28)55,540

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.350	3.4400	3.2700	3.29	0.000%	4,401,792	0.000%
2025-05-07	3.320	3.3500	3.2400	3.29	+0.612%	1,543,320	0.000%
2025-05-06	3.210	3.2700	3.1400	3.27	+0.307%	2,107,399	+0.612%
2025-05-05	3.280	3.3500	3.2498	3.26	-1.511%	2,229,333	+0.920%
2025-05-02	3.310	3.3900	3.3000	3.31	+1.534%	3,038,924	-0.604%
2025-05-01	3.390	3.3900	3.2500	3.26	-2.687%	1,632,564	+0.920%
2025-04-30	3.280	3.3500	3.2200	3.35	-0.298%	1,864,985	-1.791%
2025-04-29	3.220	3.3600	3.2100	3.36	+4.348%	2,450,580	-2.083%
2025-04-28	3.300	3.3400	3.1500	3.22	-2.719%	1,336,463	+2.174%
2025-04-25	3.270	3.3400	3.2350	3.31	+0.915%	1,640,410	-0.604%
2025-04-24	3.200	3.3000	3.1700	3.28	+2.821%	2,647,413	+0.305%
2025-04-23	3.260	3.3700	3.1600	3.19	+2.572%	2,417,385	+3.135%
2025-04-22	3.080	3.1500	3.0500	3.11	+2.303%	1,678,234	+5.788%
2025-04-21	3.080	3.1300	2.9700	3.04	-2.251%	1,934,194	+8.224%
2025-04-17	3.110	3.1800	3.0900	3.11	0.000%	2,790,609	+5.788%
2025-04-16	3.100	3.1600	3.0450	3.11	-0.955%	2,056,117	+5.788%
2025-04-15	3.120	3.2500	3.0800	3.14	0.000%	2,883,056	+4.777%
2025-04-14	3.100	3.1750	3.0417	3.14	+2.280%	2,931,673	+4.777%
2025-04-11	3.110	3.1100	2.9100	3.07	-0.968%	4,002,388	+7.166%
2025-04-10	3.070	3.1600	2.9900	3.10	-2.208%	3,751,603	+6.129%
2025-04-09	3.050	3.3550	2.9800	3.17	-0.627%	4,024,105	+3.785%
2025-04-08	3.310	3.3600	3.1100	3.19	-2.744%	2,612,154	+3.135%
2025-04-07	3.170	3.6700	2.9900	3.28	-5.476%	3,875,764	+0.305%
2025-04-04	3.340	3.6000	3.2900	3.47	+0.872%	7,675,472	-5.187%
2025-04-03	3.560	3.6450	3.3850	3.44	-2.273%	5,292,314	-4.360%
2025-04-02	3.520	3.6400	3.4600	3.52	-1.950%	3,983,643	-6.534%
2025-04-01	3.360	3.7300	3.2600	3.59	+7.164%	3,312,828	-8.357%
2025-03-31	3.430	3.4850	3.3200	3.35	-5.899%	6,892,889	-1.791%
2025-03-28	3.410	3.5800	3.3500	3.56	+3.488%	2,981,657	-7.584%
2025-03-27	3.500	3.5800	3.4300	3.44	-2.825%	2,039,308	-4.360%
2025-03-26	3.670	3.6800	3.4850	3.54	-3.279%	1,561,235	-7.062%
2025-03-25	3.630	3.6800	3.5200	3.66	+0.274%	1,638,265	-10.109%
2025-03-24	3.730	3.7700	3.6400	3.65	0.000%	1,564,718	-9.863%
2025-03-21	3.660	3.7900	3.6017	3.65	-1.882%	3,968,211	-9.863%
2025-03-20	3.470	3.8700	3.4700	3.72	+4.789%	3,581,792	-11.559%
2025-03-19	3.450	3.5700	3.4300	3.55	+2.011%	2,820,020	-7.324%
2025-03-18	3.560	3.5600	3.3906	3.48	-2.793%	3,512,493	-5.460%
2025-03-17	3.550	3.6700	3.4950	3.58	+0.845%	4,997,090	-8.101%
2025-03-14	3.570	3.6050	3.4000	3.55	+1.719%	4,359,915	-7.324%
2025-03-13	3.700	3.7200	3.3800	3.49	-5.420%	3,913,576	-5.731%
2025-03-12	3.420	3.7700	3.3300	3.69	+11.145%	5,541,182	-10.840%
2025-03-11	3.225	3.4750	3.1800	3.32	+4.075%	5,445,797	-0.904%
2025-03-10	3.120	3.2200	3.0400	3.19	+2.903%	7,119,435	+3.135%
2025-03-07	3.050	3.1200	2.9800	3.10	+0.977%	4,650,039	+6.129%
2025-03-06	3.030	3.1000	3.0000	3.07	-1.286%	3,485,817	+7.166%
2025-03-05	2.970	3.1699	2.9500	3.11	+5.068%	4,290,437	+5.788%
2025-03-04	2.860	3.0100	2.7900	2.96	-0.337%	4,131,771	+11.149%
2025-03-03	3.100	3.1234	2.9550	2.97	-5.112%	4,384,143	+10.774%
2025-02-28	3.240	3.2700	2.8000	3.13	-10.826%	10,333,172	+5.112%
2025-02-27	3.680	3.7500	3.5100	3.51	-3.571%	4,831,848	-6.268%
2025-02-26	3.500	3.6500	3.5000	3.64	+4.598%	2,637,714	-9.615%
2025-02-25	3.580	3.5800	3.4200	3.48	-2.247%	4,389,752	-5.460%
2025-02-24	3.840	3.8400	3.5200	3.56	-5.820%	4,266,935	-7.584%
2025-02-21	4.000	4.0000	3.7300	3.78	-4.061%	4,832,797	-12.963%
2025-02-20	3.930	3.9800	3.8400	3.94	-1.253%	1,911,880	-16.497%
2025-02-19	3.930	4.0600	3.9100	3.99	0.000%	2,222,423	-17.544%
2025-02-18	3.770	4.0794	3.7400	3.99	+6.400%	3,399,439	-17.544%
2025-02-14	3.890	3.8950	3.7400	3.75	-3.599%	2,163,433	-12.267%
2025-02-13	3.950	3.9600	3.7701	3.89	-0.256%	2,334,899	-15.424%
2025-02-12	3.840	3.9200	3.7700	3.90	-0.763%	2,069,038	-15.641%
2025-02-11	3.930	4.0000	3.8700	3.93	-1.256%	1,212,412	-16.285%
2025-02-10	3.900	4.0000	3.8850	3.98	+1.790%	2,670,367	-17.337%
2025-02-07	3.950	4.0700	3.8900	3.91	-1.013%	1,436,590	-15.857%
2025-02-06	4.080	4.0856	3.9005	3.95	-2.469%	1,253,143	-16.709%
2025-02-05	4.060	4.0600	3.9100	4.05	+0.248%	2,185,320	-18.765%
2025-02-04	3.950	4.2200	3.8200	4.04	+7.162%	3,840,395	-18.564%
2025-02-03	3.650	3.7900	3.5901	3.77	-2.078%	1,588,168	-12.732%
2025-01-31	3.950	3.9768	3.7600	3.85	-2.778%	2,359,028	-14.545%
2025-01-30	3.940	4.0600	3.9000	3.96	+1.799%	1,533,538	-16.919%
2025-01-29	3.930	3.9670	3.8300	3.89	-0.765%	1,894,020	-15.424%
2025-01-28	3.820	3.9550	3.6450	3.92	+2.350%	1,751,580	-16.071%
2025-01-27	3.650	3.9400	3.6100	3.83	+3.514%	2,211,464	-14.099%
2025-01-24	3.710	3.8099	3.6900	3.70	-0.538%	1,517,296	-11.081%
2025-01-23	3.720	3.7600	3.6050	3.72	-1.587%	1,808,118	-11.559%
2025-01-22	3.790	3.8400	3.6850	3.78	+0.265%	2,380,585	-12.963%
2025-01-21	3.660	3.8050	3.5400	3.77	+4.722%	2,673,399	-12.732%
2025-01-17	3.650	3.6900	3.5800	3.60	+0.279%	2,359,366	-8.611%
2025-01-16	3.740	3.7400	3.5700	3.59	-3.495%	1,931,469	-8.357%
2025-01-15	3.570	3.7500	3.4600	3.72	+8.140%	4,907,231	-11.559%
2025-01-14	3.350	3.5000	3.3350	3.44	+3.927%	3,052,403	-4.360%
2025-01-13	3.250	3.3500	3.2300	3.31	-1.488%	3,807,024	-0.604%
2025-01-10	3.630	3.6400	3.3450	3.36	-10.400%	5,585,801	-2.083%
2025-01-08	3.680	3.7700	3.6250	3.75	+0.536%	2,387,090	-12.267%
2025-01-07	3.760	3.9050	3.6550	3.73	+0.269%	4,773,594	-11.796%
2025-01-06	3.860	3.9400	3.6800	3.72	-2.105%	4,245,971	-11.559%
2025-01-03	3.790	3.8700	3.6000	3.80	-1.042%	4,011,495	-13.421%
2025-01-02	4.300	4.3200	3.7950	3.84	-8.789%	4,889,457	-14.323%
2024-12-31	4.330	4.3400	4.2000	4.21	-2.093%	4,032,333	-21.853%
2024-12-30	4.260	4.3800	4.1550	4.30	+0.233%	2,393,729	-23.488%
2024-12-27	4.360	4.3900	4.1700	4.29	-2.500%	4,235,856	-23.310%
2024-12-26	4.480	4.5300	4.3900	4.40	-2.222%	3,240,340	-25.227%
2024-12-24	4.440	4.5400	4.3600	4.50	+2.041%	1,988,717	-26.889%
2024-12-23	4.370	4.5150	4.2400	4.41	+0.227%	2,971,131	-25.397%
2024-12-20	4.320	4.5500	4.2600	4.40	-0.677%	5,421,700	-25.227%
2024-12-19	4.740	4.8300	4.4200	4.43	-5.745%	3,439,402	-25.734%
2024-12-18	5.330	5.3400	4.6300	4.70	-6.746%	3,493,271	-30.000%
2024-12-17	5.050	5.1583	4.9850	5.04	-0.395%	2,358,059	-34.722%
2024-12-16	4.930	5.1450	4.8708	5.06	+2.846%	2,859,988	-34.980%
2024-12-13	5.080	5.1700	4.8800	4.92	-3.150%	2,911,076	-33.130%
2024-12-12	5.120	5.2400	5.0300	5.08	-1.931%	2,442,791	-35.236%
2024-12-11	5.180	5.3000	5.0250	5.18	+1.768%	3,309,608	-36.486%
2024-12-10	5.070	5.2000	5.0200	5.09	-0.586%	2,279,554	-35.363%
2024-12-09	5.400	5.4050	5.0500	5.12	-4.299%	2,470,326	-35.742%
2024-12-06	5.200	5.5250	5.1420	5.35	+4.288%	4,527,734	-38.505%
2024-12-05	5.230	5.3293	5.1000	5.13	-1.346%	2,948,809	-35.867%
2024-12-04	5.300	5.3300	5.1200	5.20	-1.701%	2,855,534	-36.731%
2024-12-03	5.070	5.3800	5.0700	5.29	+3.320%	2,564,214	-37.807%
2024-12-02	5.120	5.2100	4.9700	5.12	+0.196%	4,455,059	-35.742%
2024-11-29	5.260	5.3100	5.1100	5.11	-1.541%	1,463,890	-35.616%
2024-11-27	5.230	5.2900	5.1050	5.19	+0.193%	3,332,076	-36.609%
2024-11-26	5.160	5.3070	5.0600	5.18	-1.894%	4,121,946	-36.486%
2024-11-25	5.280	5.4000	5.0900	5.28	+1.538%	2,811,136	-37.689%
2024-11-22	5.180	5.2500	5.0650	5.20	-0.192%	3,235,193	-36.731%
2024-11-21	5.050	5.2900	4.9400	5.21	+2.761%	5,784,073	-36.852%
2024-11-20	4.910	5.1050	4.8400	5.07	+2.012%	3,629,565	-35.108%
2024-11-19	4.430	4.9800	4.4036	4.97	+9.713%	3,148,787	-33.803%
2024-11-18	4.330	4.6100	4.3214	4.53	+4.861%	1,606,183	-27.373%
2024-11-15	4.400	4.4000	4.0700	4.32	-1.370%	2,794,957	-23.843%
2024-11-14	4.360	4.5200	4.2700	4.38	+0.459%	1,757,415	-24.886%
2024-11-13	4.590	4.7500	4.3400	4.36	-4.176%	2,652,790	-24.541%
2024-11-12	4.710	4.7150	4.4850	4.55	-4.211%	2,033,841	-27.692%
2024-11-11	4.780	4.8400	4.5400	4.75	0.000%	3,114,729	-30.737%
2024-11-08	4.470	4.7500	4.4000	4.75	+6.982%	3,495,618	-30.737%
2024-11-07	3.870	4.4500	3.7000	4.44	+15.026%	6,803,471	-25.901%
2024-11-06	3.850	3.9450	3.7506	3.86	+1.579%	3,341,625	-14.767%
2024-11-05	3.620	3.8000	3.6200	3.80	+5.263%	1,354,693	-13.421%
2024-11-04	3.590	3.7700	3.5200	3.61	-0.551%	1,329,108	-8.864%
2024-11-01	3.670	3.7400	3.5700	3.63	0.000%	1,179,347	-9.366%
2024-10-31	3.470	3.6400	3.4000	3.63	+4.310%	2,590,982	-9.366%
2024-10-30	3.450	3.5800	3.4500	3.48	+0.288%	1,564,164	-5.460%
2024-10-29	3.400	3.4900	3.3300	3.47	+0.872%	1,003,254	-5.187%
2024-10-28	3.420	3.4900	3.3710	3.44	+2.687%	1,208,511	-4.360%
2024-10-25	3.480	3.5350	3.2900	3.35	-2.899%	1,783,654	-1.791%
2024-10-24	3.370	3.5400	3.3300	3.45	+3.916%	1,765,185	-4.638%
2024-10-23	3.430	3.4700	3.2000	3.32	-3.768%	1,742,635	-0.904%
2024-10-22	3.350	3.4700	3.3000	3.45	+3.604%	1,288,170	-4.638%
2024-10-21	3.570	3.5900	3.3200	3.33	-7.500%	2,218,335	-1.201%
2024-10-18	3.640	3.6850	3.5700	3.60	-0.826%	1,467,953	-8.611%
2024-10-17	3.930	3.9300	3.5714	3.63	-7.398%	1,663,818	-9.366%
2024-10-16	3.970	3.9700	3.8100	3.92	+0.513%	1,095,000	-16.071%
2024-10-15	3.740	3.9325	3.7150	3.90	+5.405%	1,227,111	-15.641%
2024-10-14	3.630	3.7100	3.5800	3.70	+1.648%	685,961	-11.081%
2024-10-11	3.510	3.6500	3.4950	3.64	+3.409%	922,480	-9.615%
2024-10-10	3.440	3.5500	3.3800	3.52	+0.571%	1,115,227	-6.534%
2024-10-09	3.540	3.5450	3.4450	3.50	-1.130%	991,955	-6.000%
2024-10-08	3.500	3.6350	3.4800	3.54	+0.568%	772,916	-7.062%
2024-10-07	3.620	3.6500	3.4700	3.52	-2.762%	1,186,414	-6.534%
2024-10-04	3.710	3.7500	3.5100	3.62	-0.822%	1,261,356	-9.116%
2024-10-03	3.650	3.7450	3.6200	3.65	-1.617%	786,050	-9.863%
2024-10-02	3.520	3.7400	3.5000	3.71	+3.631%	1,351,831	-11.321%
2024-10-01	3.780	3.7900	3.5800	3.58	-4.533%	1,486,896	-8.101%
2024-09-30	3.800	3.9100	3.6503	3.75	-4.092%	1,958,448	-12.267%
2024-09-27	4.050	4.0500	3.8400	3.91	-2.978%	2,228,434	-15.857%
2024-09-26	4.010	4.2500	3.8900	4.03	+2.545%	4,478,056	-18.362%
2024-09-25	3.850	3.9500	3.8100	3.93	+0.769%	1,999,437	-16.285%
2024-09-24	3.890	3.9900	3.7700	3.90	+1.036%	2,029,296	-15.641%
2024-09-23	3.980	3.9800	3.7200	3.86	-2.525%	2,355,870	-14.767%
2024-09-20	3.950	3.9900	3.8500	3.96	-0.503%	5,762,963	-16.919%
2024-09-19	4.100	4.1000	3.8403	3.98	+1.790%	2,541,826	-17.337%
2024-09-18	3.990	4.0900	3.8400	3.91	-1.759%	3,446,131	-15.857%
2024-09-17	3.820	4.0560	3.7600	3.98	+6.417%	3,800,141	-17.337%
2024-09-16	3.930	3.9600	3.6850	3.74	-4.348%	2,258,765	-12.032%
2024-09-13	3.470	3.9100	3.4300	3.91	+15.000%	4,492,565	-15.857%
2024-09-12	3.410	3.4700	3.2810	3.40	+2.719%	1,827,068	-3.235%
2024-09-11	3.370	3.4150	3.2600	3.31	-2.071%	1,326,489	-0.604%
2024-09-10	3.490	3.5000	3.3150	3.38	-3.429%	2,809,530	-2.663%
2024-09-09	3.340	3.6150	3.3108	3.50	+4.167%	3,033,860	-6.000%
2024-09-06	3.270	3.4600	3.2700	3.36	+2.439%	4,290,266	-2.083%
2024-09-05	3.390	3.4500	3.2300	3.28	-3.245%	3,072,774	+0.305%
2024-09-04	3.460	3.6200	3.3550	3.39	-3.143%	3,486,624	-2.950%
2024-09-03	3.610	3.6600	3.4500	3.50	-4.632%	2,223,690	-6.000%
2024-08-30	3.780	3.8400	3.5800	3.67	-1.872%	6,696,927	-10.354%
2024-08-29	3.850	3.8800	3.7300	3.74	-1.058%	3,200,596	-12.032%
2024-08-28	3.920	4.0000	3.6750	3.78	-5.500%	3,013,023	-12.963%
2024-08-27	3.690	4.0150	3.6600	4.00	+8.108%	4,545,008	-17.750%
2024-08-26	3.750	3.8050	3.6100	3.70	-1.070%	2,456,116	-11.081%
2024-08-23	3.520	3.8300	3.4600	3.74	+7.471%	5,740,789	-12.032%
2024-08-22	3.920	3.9500	3.4200	3.48	-15.122%	6,098,690	-5.460%
2024-08-21	3.940	4.1200	3.8800	4.10	+5.128%	2,911,355	-19.756%
2024-08-20	3.940	4.0200	3.8400	3.90	-1.763%	1,606,578	-15.641%
2024-08-19	3.970	4.0500	3.8300	3.97	+0.506%	2,771,608	-17.128%
2024-08-16	4.000	4.1700	3.8350	3.95	-1.741%	3,534,624	-16.709%
2024-08-15	3.710	4.2150	3.7100	4.02	+12.605%	5,670,173	-18.159%
2024-08-14	3.770	3.8380	3.5200	3.57	-5.053%	4,068,066	-7.843%
2024-08-13	3.670	3.9200	3.5650	3.76	+2.732%	3,214,391	-12.500%
2024-08-12	3.590	3.9150	3.4840	3.66	+10.909%	5,711,918	-10.109%
2024-08-09	3.310	4.1398	3.1800	3.30	+22.677%	17,858,610	-0.303%
2024-08-08	2.720	2.7500	2.5900	2.69	+0.749%	2,146,757	+22.305%
2024-08-07	2.800	2.8600	2.6100	2.67	-2.555%	1,909,659	+23.221%
2024-08-06	2.720	2.8200	2.6200	2.74	-0.725%	1,655,514	+20.073%
2024-08-05	2.410	2.8700	2.3700	2.76	+5.747%	3,683,922	+19.203%
2024-08-02	2.420	2.7350	2.4001	2.61	+1.163%	2,259,218	+26.054%
2024-08-01	2.770	2.7700	2.4850	2.58	-6.859%	2,673,707	+27.519%
2024-07-31	2.820	2.9100	2.7600	2.77	-1.071%	1,524,529	+18.773%
2024-07-30	2.960	2.9800	2.6800	2.80	-4.110%	1,886,112	+17.500%
2024-07-29	3.080	3.1000	2.8700	2.92	-4.575%	1,924,568	+12.671%
2024-07-26	3.200	3.2250	3.0200	3.06	-1.923%	2,174,233	+7.516%
2024-07-25	2.950	3.1550	2.8600	3.12	+6.485%	1,339,148	+5.449%
2024-07-24	3.240	3.2450	2.9100	2.93	-10.398%	1,567,676	+12.287%
2024-07-23	3.280	3.3500	3.2000	3.27	-0.909%	1,434,726	+0.612%
2024-07-22	3.100	3.3100	3.0300	3.30	+5.769%	1,416,413	-0.303%
2024-07-19	3.130	3.2450	3.0600	3.12	-0.637%	1,415,999	+5.449%
2024-07-18	3.180	3.3950	3.0650	3.14	-2.181%	2,375,365	+4.777%
2024-07-17	3.230	3.2900	3.0450	3.21	-0.311%	2,695,311	+2.492%
2024-07-16	2.990	3.2300	2.9100	3.22	+10.653%	2,403,753	+2.174%
2024-07-15	2.800	3.0000	2.7000	2.91	+3.929%	3,105,541	+13.058%
2024-07-12	2.500	2.8000	2.4800	2.80	+13.821%	2,780,342	+17.500%
2024-07-11	2.430	2.5000	2.3600	2.46	+5.579%	1,777,253	+33.740%
2024-07-10	2.410	2.4100	2.2850	2.33	-2.510%	1,487,580	+41.202%
2024-07-09	2.380	2.4765	2.3600	2.39	+1.271%	1,636,596	+37.657%
2024-07-08	2.320	2.3900	2.2700	2.36	+0.426%	995,793	+39.407%
2024-07-05	2.400	2.4100	2.3250	2.35	-3.292%	1,325,359	+40.000%
2024-07-03	2.470	2.5300	2.4000	2.43	0.000%	910,199	+35.391%
2024-07-02	2.400	2.5000	2.3700	2.43	+0.830%	1,595,538	+35.391%
2024-07-01	2.360	2.4100	2.3200	2.41	+2.119%	2,115,328	+36.515%
2024-06-28	2.320	2.3700	2.2250	2.36	+2.609%	34,629,314	+39.407%
2024-06-27	2.320	2.4700	2.2040	2.30	-0.862%	2,765,119	+43.043%
2024-06-26	2.100	2.3500	2.0800	2.32	+9.434%	2,190,696	+41.810%
2024-06-25	2.230	2.2400	2.1100	2.12	-5.357%	2,074,264	+55.189%
2024-06-24	2.290	2.3150	2.1750	2.24	-2.183%	1,727,408	+46.875%
2024-06-21	2.430	2.4400	2.2600	2.29	-2.137%	1,727,938	+43.668%
2024-06-20	2.330	2.3800	2.2900	2.34	0.000%	2,023,636	+40.598%
2024-06-18	2.380	2.4400	2.3200	2.34	-1.266%	1,172,934	+40.598%
2024-06-17	2.480	2.4800	2.3150	2.37	-3.265%	1,783,406	+38.819%
2024-06-14	2.480	2.4950	2.3700	2.45	-3.543%	2,132,399	+34.286%
2024-06-13	2.660	2.6900	2.5000	2.54	-3.788%	876,714	+29.528%
2024-06-12	2.590	2.7400	2.5510	2.64	+6.452%	1,736,146	+24.621%
2024-06-11	2.620	2.6200	2.4500	2.48	-6.061%	1,289,532	+32.661%
2024-06-10	2.610	2.7350	2.6050	2.64	-0.752%	971,529	+24.621%
2024-06-07	2.700	2.7500	2.5800	2.66	-3.273%	765,184	+23.684%
2024-06-06	2.770	2.8000	2.6800	2.75	-1.786%	1,052,433	+19.636%
2024-06-05	2.810	2.9080	2.7300	2.80	0.000%	1,917,715	+17.500%
2024-06-04	2.810	2.8300	2.7400	2.80	-0.709%	1,463,497	+17.500%
2024-06-03	2.800	2.8400	2.7100	2.82	+2.545%	2,622,210	+16.667%
2024-05-31	2.900	2.9200	2.6650	2.75	-4.181%	6,696,402	+19.636%
2024-05-30	3.060	3.0900	2.8300	2.87	-6.515%	1,030,639	+14.634%
2024-05-29	2.950	3.1000	2.9500	3.07	+1.656%	947,981	+7.166%
2024-05-28	3.070	3.1500	2.9900	3.02	-1.629%	1,588,858	+8.940%
2024-05-24	2.850	3.0800	2.8210	3.07	+7.343%	1,449,108	+7.166%
2024-05-23	2.940	2.9600	2.7600	2.86	-3.704%	1,216,291	+15.035%
2024-05-22	3.000	3.0950	2.9500	2.97	-1.329%	1,081,490	+10.774%
2024-05-21	3.050	3.0900	2.9600	3.01	-3.834%	1,354,676	+9.302%
2024-05-20	3.170	3.1700	3.0350	3.13	-0.949%	1,074,571	+5.112%
2024-05-17	3.180	3.2400	3.0750	3.16	-1.250%	1,411,543	+4.114%
2024-05-16	3.110	3.2800	3.0650	3.20	+2.894%	1,885,290	+2.813%
2024-05-15	3.020	3.1400	2.9500	3.11	+6.143%	1,662,163	+5.788%
2024-05-14	2.790	2.9500	2.7650	2.93	+4.643%	1,796,284	+12.287%
2024-05-13	2.860	2.9900	2.7000	2.80	-2.778%	1,757,008	+17.500%
2024-05-10	2.750	2.9100	2.7100	2.88	+3.597%	1,856,358	+14.236%
2024-05-09	2.450	2.8100	2.3828	2.78	+17.797%	2,275,997	+18.345%
2024-05-08	2.400	2.4300	2.3200	2.36	-2.075%	2,509,978	+39.407%
2024-05-07	2.370	2.5650	2.3600	2.41	+0.837%	1,544,068	+36.515%
2024-05-06	2.320	2.4300	2.3000	2.39	+3.017%	1,843,143	+37.657%
2024-05-03	2.450	2.5400	2.3000	2.32	-4.132%	1,045,083	+41.810%
2024-05-02	2.250	2.4600	2.2396	2.42	+5.217%	1,065,081	+35.950%
2024-05-01	2.420	2.4300	2.1700	2.30	-6.122%	2,266,777	+43.043%
2024-04-30	2.560	2.8901	2.4300	2.45	+8.889%	6,152,584	+34.286%
2024-04-29	2.510	2.5300	2.2300	2.25	-9.274%	1,793,089	+46.222%
2024-04-26	2.400	2.4800	2.3850	2.48	+3.333%	577,743	+32.661%
2024-04-25	2.410	2.4500	2.3000	2.40	-2.834%	704,761	+37.083%
2024-04-24	2.500	2.5399	2.4100	2.47	-0.403%	895,812	+33.198%
2024-04-23	2.390	2.5600	2.3750	2.48	+4.202%	1,256,942	+32.661%
2024-04-22	2.340	2.3800	2.2700	2.38	+2.146%	1,191,417	+38.235%
2024-04-19	2.360	2.4300	2.3100	2.33	-2.917%	1,075,995	+41.202%
2024-04-18	2.390	2.4800	2.3500	2.40	0.000%	923,908	+37.083%
2024-04-17	2.450	2.5150	2.3500	2.40	+0.840%	1,231,116	+37.083%
2024-04-16	2.450	2.4500	2.3050	2.38	-1.653%	2,077,310	+38.235%
2024-04-15	2.510	2.5500	2.3350	2.42	-4.348%	2,066,545	+35.950%
2024-04-12	2.660	2.6800	2.5300	2.53	-4.887%	1,709,160	+30.040%
2024-04-11	2.810	2.8399	2.6400	2.66	-6.007%	1,331,501	+23.684%
2024-04-10	2.800	2.9300	2.7502	2.83	-3.082%	1,152,808	+16.254%
2024-04-09	2.930	2.9700	2.8300	2.92	+0.344%	1,146,132	+12.671%
2024-04-08	3.050	3.0850	2.8900	2.91	-3.322%	1,038,075	+13.058%
2024-04-05	2.980	3.0500	2.9500	3.01	+0.333%	877,516	+9.302%
2024-04-04	3.200	3.2900	3.0000	3.00	-3.846%	1,272,944	+9.667%
2024-04-03	2.990	3.1650	2.9600	3.12	+3.311%	863,447	+5.449%
2024-04-02	2.980	3.0550	2.9000	3.02	-1.629%	803,038	+8.940%
2024-04-01	3.260	3.3000	3.0500	3.07	-5.538%	893,681	+7.166%
2024-03-28	3.160	3.3100	3.1200	3.25	+2.848%	1,541,951	+1.231%
2024-03-27	3.200	3.2050	3.0700	3.16	+0.958%	842,368	+4.114%
2024-03-26	3.120	3.2500	3.0800	3.13	+0.968%	1,482,463	+5.112%
2024-03-25	2.990	3.1800	2.8300	3.10	+3.679%	2,382,180	+6.129%
2024-03-22	3.050	3.0750	2.9100	2.99	-2.288%	1,680,345	+10.033%
2024-03-21	3.330	3.3500	3.0400	3.06	-6.991%	2,541,820	+7.516%
2024-03-20	3.210	3.4050	3.0100	3.29	+1.231%	2,607,535	0.000%
2024-03-19	3.040	3.3400	2.9600	3.25	+5.178%	4,251,060	+1.231%
2024-03-18	2.880	3.1900	2.7400	3.09	+9.964%	3,743,406	+6.472%
2024-03-15	2.580	2.9800	2.5800	2.81	+19.574%	4,672,225	+17.082%
2024-03-14	2.620	2.6600	2.2900	2.35	-9.962%	3,593,276	+40.000%
2024-03-13	3.000	3.0699	2.5800	2.61	-13.289%	5,588,043	+26.054%
2024-03-12	2.960	3.0200	2.8000	3.01	+3.436%	1,966,175	+9.302%
2024-03-11	3.070	3.1000	2.8500	2.91	-6.129%	1,885,595	+13.058%
2024-03-08	3.080	3.2250	2.9400	3.10	+3.333%	2,141,434	+6.129%
2024-03-07	3.080	3.1386	2.9900	3.00	-0.990%	1,798,043	+9.667%
2024-03-06	2.750	3.1700	2.6850	3.03	+14.773%	4,324,295	+8.581%
2024-03-05	2.680	2.8900	2.4850	2.64	-3.650%	1,705,888	+24.621%
2024-03-04	2.750	2.8200	2.6850	2.74	-0.364%	771,338	+20.073%
2024-03-01	2.460	2.8450	2.3800	2.75	+11.789%	2,043,005	+19.636%
2024-02-29	2.460	2.5211	2.3700	2.46	+2.500%	986,653	+33.740%
2024-02-28	2.430	2.4700	2.3600	2.40	-2.834%	593,975	+37.083%
2024-02-27	2.380	2.5100	2.3800	2.47	+4.219%	876,795	+33.198%
2024-02-26	2.330	2.3900	2.2500	2.37	+6.278%	911,665	+38.819%
2024-02-23	2.310	2.3200	2.1700	2.23	0.000%	1,444,995	+47.534%
2024-02-22	2.490	2.4900	2.2200	2.23	-7.469%	1,823,618	+47.534%
2024-02-21	2.820	2.8200	2.2950	2.41	-15.439%	2,798,791	+36.515%
2024-02-20	3.030	3.1400	2.8250	2.85	-8.065%	2,495,214	+15.439%
2024-02-16	2.860	3.3700	2.8100	3.10	+9.155%	5,026,655	+6.129%
2024-02-15	2.750	2.8400	2.6825	2.84	+3.273%	1,118,485	+15.845%
2024-02-14	2.700	2.7600	2.6500	2.75	+4.167%	679,674	+19.636%
2024-02-13	2.740	2.7400	2.5000	2.64	-7.692%	1,749,816	+24.621%
2024-02-12	2.780	2.9500	2.7700	2.86	+3.249%	2,589,606	+15.035%
2024-02-09	2.730	2.8250	2.7100	2.77	+1.465%	977,609	+18.773%
2024-02-08	2.720	2.8100	2.6850	2.73	0.000%	1,087,455	+20.513%
2024-02-07	2.830	2.8300	2.6100	2.73	-3.191%	1,195,278	+20.513%
2024-02-06	2.670	2.9400	2.6200	2.82	+4.833%	1,903,121	+16.667%
2024-02-05	2.560	2.7100	2.4925	2.69	+2.672%	984,108	+22.305%
2024-02-02	2.540	2.6450	2.4900	2.62	+0.769%	853,515	+25.573%
2024-02-01	2.780	2.8300	2.5100	2.60	-4.762%	1,432,407	+26.538%
2024-01-31	2.770	2.8600	2.7100	2.73	-1.087%	1,348,939	+20.513%
2024-01-30	2.850	2.9100	2.6400	2.76	-3.158%	2,174,826	+19.203%
2024-01-29	2.540	2.8600	2.5345	2.85	+12.205%	2,899,456	+15.439%
2024-01-26	2.520	2.5700	2.4950	2.54	+1.195%	1,165,326	+29.528%
2024-01-25	2.500	2.5500	2.4000	2.51	+1.619%	1,179,919	+31.076%
2024-01-24	2.610	2.6100	2.4550	2.47	-3.516%	1,059,179	+33.198%
2024-01-23	2.540	2.6000	2.5000	2.56	+1.587%	1,445,283	+28.516%
2024-01-22	2.430	2.6000	2.4100	2.52	+4.564%	1,928,535	+30.556%
2024-01-19	2.280	2.4200	2.2300	2.41	+6.167%	1,264,616	+36.515%
2024-01-18	2.280	2.3725	2.2150	2.27	+1.794%	1,038,194	+44.934%
2024-01-17	2.240	2.2900	2.1500	2.23	-3.043%	989,904	+47.534%
2024-01-16	2.380	2.4000	2.2700	2.30	-4.564%	895,182	+43.043%
2024-01-12	2.380	2.4800	2.3800	2.41	+2.119%	685,388	+36.515%
2024-01-11	2.500	2.5500	2.2700	2.36	-6.719%	1,396,643	+39.407%
2024-01-10	2.590	2.6050	2.5300	2.53	-2.317%	1,418,284	+30.040%
2024-01-09	2.580	2.6200	2.5000	2.59	-1.894%	1,004,972	+27.027%
2024-01-08	2.530	2.6800	2.4800	2.64	+4.348%	1,986,593	+24.621%
2024-01-05	2.310	2.5600	2.2500	2.53	+3.265%	2,003,689	+30.040%
2024-01-04	2.370	2.6299	2.3700	2.45	+3.376%	1,543,325	+34.286%
2024-01-03	2.450	2.4700	2.3300	2.37	-6.693%	1,422,224	+38.819%
2024-01-02	2.470	2.6299	2.3500	2.54	-0.392%	1,575,435	+29.528%
2023-12-29	2.610	2.6400	2.5450	2.55	-3.409%	1,061,660	+29.020%
2023-12-28	2.710	2.7300	2.5900	2.64	-2.583%	1,510,010	+24.621%
2023-12-27	2.470	2.7500	2.4500	2.71	+11.523%	1,524,176	+21.402%
2023-12-26	2.390	2.4500	2.3100	2.43	+1.250%	743,298	+35.391%
2023-12-22	2.260	2.4550	2.2100	2.40	+7.143%	1,419,381	+37.083%
2023-12-21	2.230	2.3100	2.1000	2.24	+1.357%	1,697,595	+46.875%
2023-12-20	2.470	2.5465	2.1900	2.21	-3.070%	3,211,635	+48.869%
2023-12-19	2.190	2.3000	2.1900	2.28	+3.636%	1,292,563	+44.298%
2023-12-18	2.190	2.2650	2.1200	2.20	+3.286%	1,708,986	+49.545%
2023-12-15	2.080	2.1800	2.0150	2.13	+1.429%	1,991,697	+54.460%
2023-12-14	1.990	2.2400	1.9900	2.10	+11.702%	3,280,310	+56.667%
2023-12-13	1.950	2.0200	1.8500	1.88	+7.429%	3,535,459	+75.000%
2023-12-12	1.730	1.8300	1.7000	1.75	+2.941%	1,225,989	+88.000%
2023-12-11	1.640	1.7000	1.5800	1.70	+5.590%	749,123	+93.529%
2023-12-08	1.580	1.6500	1.5200	1.61	+0.625%	878,512	+104.348%
2023-12-07	1.570	1.6900	1.5500	1.60	+2.564%	622,113	+105.625%
2023-12-06	1.530	1.7000	1.5100	1.56	-1.887%	828,670	+110.897%
2023-12-05	1.450	1.6000	1.3950	1.59	+8.904%	1,107,170	+106.918%
2023-12-04	1.310	1.5300	1.3000	1.46	+8.148%	1,205,349	+125.342%
2023-12-01	1.280	1.3500	1.2100	1.35	+6.299%	372,070	+143.704%
2023-11-30	1.410	1.4100	1.2600	1.27	-9.286%	662,057	+159.055%
2023-11-29	1.340	1.4100	1.3400	1.40	+4.478%	660,424	+135.000%
2023-11-28	1.270	1.3500	1.2500	1.34	+4.688%	482,552	+145.522%
2023-11-27	1.270	1.3000	1.2400	1.28	+0.787%	369,400	+157.031%
2023-11-24	1.260	1.2900	1.2399	1.27	+0.794%	238,093	+159.055%
2023-11-22	1.180	1.2700	1.1800	1.26	+5.000%	624,938	+161.111%
2023-11-21	1.270	1.2800	1.1800	1.20	-5.512%	1,180,102	+174.167%
2023-11-20	1.240	1.2900	1.2400	1.27	+0.794%	691,580	+159.055%
2023-11-17	1.270	1.2800	1.2400	1.26	+0.800%	308,715	+161.111%
2023-11-16	1.250	1.2600	1.1900	1.25	0.000%	733,230	+163.200%
2023-11-15	1.290	1.3500	1.2500	1.25	-1.575%	900,665	+163.200%

.dark-mode .zBrpCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBrpCs{ color: #333333; background-color: white; border: 2px solid #333333; }BLNDBlend Labs, Inc.stock NYSE

BLND
Blend Labs, Inc.
stock NYSE