Dark

BLND
Blend Labs, Inc.
stock NYSE

At Close

Feb 20, 2026 3:59:59 PM EST

1.71USD-0.872%(-0.01)2,444,088

1.67Bid 2.02Ask 0.35Spread

Pre-market

Feb 19, 2026 9:12:30 AM EST

1.76USD+2.326%(+0.04)0

After-hours

Feb 20, 2026 4:47:30 PM EST

1.75USD+2.639%(+0.04)18,084

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	1.7200	1.8200	1.6800	1.7100	-0.581%	2,444,088	0.000%
2026-02-19	1.7400	1.7550	1.7050	1.7200	-1.714%	2,111,733	-0.581%
2026-02-18	1.7800	1.8300	1.7250	1.7500	-1.130%	2,376,187	-2.286%
2026-02-17	1.6800	1.8300	1.6600	1.7700	+3.509%	3,715,595	-3.390%
2026-02-13	1.6700	1.7600	1.6400	1.7100	+0.588%	4,575,264	0.000%
2026-02-12	1.8000	1.8000	1.6700	1.7000	-3.955%	2,382,609	+0.588%
2026-02-11	1.9500	1.9700	1.7100	1.7700	-10.606%	3,629,947	-3.390%
2026-02-10	1.9800	2.0400	1.9450	1.9800	+0.508%	1,852,682	-13.636%
2026-02-09	1.9700	2.0150	1.9015	1.9700	-1.005%	2,852,330	-13.198%
2026-02-06	1.9300	2.0500	1.8300	1.9900	+4.737%	4,354,712	-14.070%
2026-02-05	2.0200	2.0575	1.8900	1.9000	-7.317%	5,156,241	-10.000%
2026-02-04	2.0900	2.1000	1.9500	2.0500	-2.381%	9,890,109	-16.585%
2026-02-03	2.3700	2.3700	2.0700	2.1000	-11.765%	6,525,320	-18.571%
2026-02-02	2.3500	2.4400	2.3500	2.3800	0.000%	3,024,095	-28.151%
2026-01-30	2.4100	2.4200	2.2950	2.3800	-2.459%	4,106,000	-28.151%
2026-01-29	2.7000	2.7099	2.4200	2.4400	-10.294%	6,249,708	-29.918%
2026-01-28	2.7900	2.8100	2.7100	2.7200	-1.805%	3,963,811	-37.132%
2026-01-27	2.9000	2.9550	2.7550	2.7700	-4.811%	4,178,535	-38.267%
2026-01-26	2.8100	2.9750	2.7850	2.9100	+3.929%	4,151,735	-41.237%
2026-01-23	2.8600	2.9300	2.7700	2.8000	-3.448%	2,730,429	-38.929%
2026-01-22	2.8400	2.9400	2.8300	2.9000	+2.837%	2,463,291	-41.034%
2026-01-21	2.8800	2.9200	2.7500	2.8200	-2.422%	4,799,659	-39.362%
2026-01-20	2.8500	2.9100	2.8186	2.8900	-2.034%	3,927,736	-40.830%
2026-01-16	3.0400	3.0800	2.9400	2.9500	-2.961%	2,605,016	-42.034%
2026-01-15	3.1500	3.1550	3.0200	3.0400	-1.618%	2,316,896	-43.750%
2026-01-14	3.1700	3.1900	3.0300	3.0900	-2.524%	1,968,784	-44.660%
2026-01-13	3.3400	3.3700	3.0950	3.1700	-5.090%	2,821,057	-46.057%
2026-01-12	3.2700	3.3600	3.1626	3.3400	+1.520%	2,014,260	-48.802%
2026-01-09	3.3000	3.4350	3.2800	3.2900	+4.114%	2,794,828	-48.024%
2026-01-08	3.0800	3.2600	3.0500	3.1600	+1.282%	2,035,132	-45.886%
2026-01-07	3.0900	3.2300	3.0446	3.1200	+0.971%	2,137,705	-45.192%
2026-01-06	3.1700	3.1800	3.0250	3.0900	-2.524%	1,722,039	-44.660%
2026-01-05	3.0300	3.2250	3.0150	3.1700	+4.967%	1,631,533	-46.057%
2026-01-02	3.1000	3.1000	2.9450	3.0200	-0.658%	2,729,429	-43.377%
2025-12-31	3.0000	3.0600	2.9901	3.0400	+0.997%	1,822,370	-43.750%
2025-12-30	3.0300	3.0960	2.9900	3.0100	-0.987%	1,561,901	-43.189%
2025-12-29	3.0300	3.0750	3.0100	3.0400	-0.328%	1,479,529	-43.750%
2025-12-26	3.0100	3.0800	2.9550	3.0500	+1.329%	1,731,181	-43.934%
2025-12-24	3.0000	3.0300	2.9500	3.0100	+0.669%	946,694	-43.189%
2025-12-23	3.0500	3.0900	2.9700	2.9900	-1.967%	2,180,020	-42.809%
2025-12-22	3.1000	3.1300	3.0400	3.0500	-1.294%	1,028,343	-43.934%
2025-12-19	3.0500	3.1000	3.0301	3.0900	+0.980%	4,189,217	-44.660%
2025-12-18	3.0900	3.1350	3.0500	3.0600	+0.990%	1,320,037	-44.118%
2025-12-17	3.0400	3.1500	3.0100	3.0300	-0.329%	1,689,920	-43.564%
2025-12-16	3.0200	3.0900	3.0200	3.0400	+0.330%	1,707,504	-43.750%
2025-12-15	3.1400	3.1600	3.0200	3.0300	-3.195%	2,469,558	-43.564%
2025-12-12	3.3200	3.3300	3.1200	3.1300	-6.006%	2,212,989	-45.367%
2025-12-11	3.3300	3.3900	3.2500	3.3300	+0.604%	2,635,155	-48.649%
2025-12-10	3.3600	3.3900	3.2700	3.3100	-0.898%	2,683,592	-48.338%
2025-12-09	3.2400	3.4000	3.1800	3.3400	+3.727%	2,714,060	-48.802%
2025-12-08	3.2200	3.3300	3.2000	3.2200	+3.537%	4,093,614	-46.894%
2025-12-05	3.2800	3.3300	3.1000	3.1100	-5.183%	2,942,421	-45.016%
2025-12-04	3.1500	3.3200	3.1300	3.2800	+5.806%	4,701,604	-47.866%
2025-12-03	3.1200	3.1500	3.0450	3.1000	-0.322%	2,999,736	-44.839%
2025-12-02	3.1400	3.1700	3.0750	3.1100	-0.955%	3,080,611	-45.016%
2025-12-01	3.0900	3.1900	3.0800	3.1400	-0.633%	4,944,620	-45.541%
2025-11-28	3.1900	3.2300	3.1500	3.1600	+0.958%	2,403,204	-45.886%
2025-11-26	3.1300	3.1900	3.0850	3.1300	-0.949%	3,420,759	-45.367%
2025-11-25	3.0700	3.2150	3.0613	3.1600	+3.268%	4,159,241	-45.886%
2025-11-24	2.9500	3.1150	2.9500	3.0600	+1.661%	6,246,827	-44.118%
2025-11-21	2.8700	3.0800	2.8600	3.0100	+5.986%	8,376,966	-43.189%
2025-11-20	3.0800	3.1100	2.8300	2.8400	-6.579%	5,801,061	-39.789%
2025-11-19	3.0700	3.0800	2.9950	3.0400	-0.328%	4,335,951	-43.750%
2025-11-18	3.0600	3.1650	3.0100	3.0500	+2.007%	4,918,536	-43.934%
2025-11-17	3.0000	3.0350	2.9500	2.9900	-0.333%	4,536,077	-42.809%
2025-11-14	3.0500	3.0800	2.9600	3.0000	-3.537%	4,277,122	-43.000%
2025-11-13	3.1300	3.1600	3.0150	3.1100	+1.634%	4,808,055	-45.016%
2025-11-12	3.0200	3.0700	2.9700	3.0600	+2.000%	4,284,828	-44.118%
2025-11-11	3.0000	3.1800	2.9900	3.0000	0.000%	4,839,363	-43.000%
2025-11-10	2.8500	3.0400	2.8500	3.0000	+7.527%	4,464,336	-43.000%
2025-11-07	2.7300	2.9900	2.5000	2.7900	-6.689%	5,637,189	-38.710%
2025-11-06	3.2100	3.2400	2.9500	2.9900	-7.143%	5,807,746	-42.809%
2025-11-05	3.1700	3.2580	3.1401	3.2200	+1.577%	2,309,771	-46.894%
2025-11-04	3.1900	3.2300	3.1400	3.1700	-2.462%	2,767,913	-46.057%
2025-11-03	3.3200	3.3200	3.1800	3.2500	-1.813%	2,740,892	-47.385%
2025-10-31	3.2500	3.3400	3.2500	3.3100	+2.160%	2,429,528	-48.338%
2025-10-30	3.3600	3.4200	3.2300	3.2400	-4.425%	3,030,710	-47.222%
2025-10-29	3.5100	3.5950	3.3150	3.3900	-1.739%	3,379,083	-49.558%
2025-10-28	3.5400	3.6150	3.4200	3.4500	-2.817%	3,846,268	-50.435%
2025-10-27	3.5900	3.6100	3.4550	3.5500	-0.281%	3,166,562	-51.831%
2025-10-24	3.5000	3.6000	3.4900	3.5600	+2.594%	3,158,523	-51.966%
2025-10-23	3.3500	3.5200	3.3400	3.4700	+2.967%	3,574,011	-50.720%
2025-10-22	3.4400	3.4900	3.3000	3.3700	-3.161%	2,573,284	-49.258%
2025-10-21	3.3500	3.4900	3.2800	3.4800	+2.053%	2,753,207	-50.862%
2025-10-20	3.3600	3.5500	3.2950	3.4100	+2.711%	4,653,241	-49.853%
2025-10-17	3.2400	3.3498	3.2300	3.3200	+1.529%	2,163,041	-48.494%
2025-10-16	3.2700	3.3700	3.2400	3.2700	0.000%	3,597,984	-47.706%
2025-10-15	3.3800	3.3900	3.1800	3.2700	-2.096%	4,430,652	-47.706%
2025-10-14	3.1900	3.3800	3.1800	3.3400	+3.406%	4,286,662	-48.802%
2025-10-13	3.2600	3.2800	3.1300	3.2300	+1.893%	2,947,083	-47.059%
2025-10-10	3.3000	3.3650	3.1600	3.1700	-3.354%	2,483,714	-46.057%
2025-10-09	3.3000	3.3450	3.2500	3.2800	-1.205%	2,318,905	-47.866%
2025-10-08	3.3500	3.3900	3.2709	3.3200	0.000%	3,371,262	-48.494%
2025-10-07	3.3500	3.4300	3.2400	3.3200	-2.065%	3,867,006	-48.494%
2025-10-06	3.4000	3.4800	3.3100	3.3900	+0.593%	2,893,340	-49.558%
2025-10-03	3.4500	3.5600	3.3250	3.3700	-2.882%	2,781,481	-49.258%
2025-10-02	3.6700	3.7000	3.4300	3.4700	-3.878%	2,416,094	-50.720%
2025-10-01	3.6700	3.8600	3.5800	3.6100	-1.096%	3,411,080	-52.632%
2025-09-30	3.7700	3.8400	3.5900	3.6500	-2.667%	3,601,911	-53.151%
2025-09-29	3.8000	3.8300	3.7200	3.7500	-0.266%	2,264,930	-54.400%
2025-09-26	3.7900	3.8500	3.7500	3.7600	-1.053%	1,885,548	-54.521%
2025-09-25	3.7300	3.9100	3.7100	3.8000	+0.796%	2,527,657	-55.000%
2025-09-24	3.9600	3.9800	3.7500	3.7700	-4.071%	2,525,820	-54.642%
2025-09-23	4.0600	4.1343	3.8750	3.9300	-2.963%	3,533,653	-56.489%
2025-09-22	3.9500	4.0900	3.9400	4.0500	+2.273%	2,607,109	-57.778%
2025-09-19	4.1800	4.2150	3.9300	3.9600	-5.938%	5,979,591	-56.818%
2025-09-18	4.3000	4.3900	4.2000	4.2100	-0.941%	3,269,278	-59.382%
2025-09-17	4.1700	4.4900	4.1700	4.2500	+1.432%	4,031,978	-59.765%
2025-09-16	4.2200	4.2800	4.1500	4.1900	-1.179%	1,963,530	-59.189%
2025-09-15	4.3200	4.4100	4.2200	4.2400	-1.395%	2,686,605	-59.670%
2025-09-12	4.3000	4.4100	4.2000	4.3000	-0.922%	2,822,536	-60.233%
2025-09-11	4.1200	4.4400	4.1000	4.3400	+5.085%	3,229,475	-60.599%
2025-09-10	4.3200	4.4600	4.0700	4.1300	-2.364%	3,264,116	-58.596%
2025-09-09	4.3000	4.3700	4.0950	4.2300	-3.204%	2,803,279	-59.574%
2025-09-08	4.0000	4.4850	4.0000	4.3700	+8.437%	7,058,484	-60.870%
2025-09-05	3.7500	4.2300	3.7490	4.0300	+10.411%	8,136,414	-57.568%
2025-09-04	3.4400	3.6900	3.4200	3.6500	+6.725%	3,393,190	-53.151%
2025-09-03	3.4800	3.5350	3.4200	3.4200	-1.441%	2,131,472	-50.000%
2025-09-02	3.5300	3.6400	3.4100	3.4700	-4.144%	2,217,061	-50.720%
2025-08-29	3.5600	3.6300	3.5050	3.6200	+2.260%	1,456,320	-52.762%
2025-08-28	3.6100	3.6389	3.5100	3.5400	-1.667%	2,137,865	-51.695%
2025-08-27	3.4500	3.6500	3.4200	3.6000	+3.746%	3,679,277	-52.500%
2025-08-26	3.6000	3.6000	3.4100	3.4700	-3.073%	4,815,695	-50.720%
2025-08-25	3.6600	3.7300	3.5500	3.5800	-2.717%	2,432,223	-52.235%
2025-08-22	3.4400	3.7850	3.4000	3.6800	+6.052%	5,608,448	-53.533%
2025-08-21	3.2100	3.4900	3.1600	3.4700	+16.443%	7,524,400	-50.720%
2025-08-20	3.0300	3.0300	2.9100	2.9800	-0.997%	1,862,187	-42.617%
2025-08-19	3.0400	3.0600	2.9650	3.0100	-1.311%	3,174,204	-43.189%
2025-08-18	2.8700	3.1100	2.8400	3.0500	+7.394%	3,309,062	-43.934%
2025-08-15	2.8900	2.9200	2.8300	2.8400	-0.699%	1,993,982	-39.789%
2025-08-14	2.9600	2.9900	2.8400	2.8600	-4.348%	2,545,927	-40.210%
2025-08-13	2.9500	3.0200	2.9050	2.9900	+2.048%	3,440,169	-42.809%
2025-08-12	2.7900	2.9800	2.7900	2.9300	+3.901%	3,182,217	-41.638%
2025-08-11	2.8100	2.9900	2.7800	2.8200	+3.297%	5,412,241	-39.362%
2025-08-08	3.1500	3.2700	2.6350	2.7300	-23.529%	13,003,003	-37.363%
2025-08-07	3.6200	3.6499	3.4400	3.5700	-0.279%	2,185,594	-52.101%
2025-08-06	3.7100	3.7297	3.5100	3.5800	-2.981%	1,206,712	-52.235%
2025-08-05	3.7500	3.7700	3.6000	3.6900	-1.337%	1,177,087	-53.659%
2025-08-04	3.5600	3.7600	3.5300	3.7400	+5.056%	1,724,961	-54.278%
2025-08-01	3.2700	3.6450	3.2000	3.5600	+7.553%	3,718,243	-51.966%
2025-07-31	3.3400	3.4000	3.2700	3.3100	-1.488%	2,343,900	-48.338%
2025-07-30	3.4900	3.5000	3.3500	3.3600	-3.725%	1,208,082	-49.107%
2025-07-29	3.5800	3.5899	3.4600	3.4900	-2.241%	1,143,263	-51.003%
2025-07-28	3.6400	3.6989	3.5300	3.5700	-1.381%	1,292,437	-52.101%
2025-07-25	3.6200	3.6300	3.5450	3.6200	+0.277%	1,493,154	-52.762%
2025-07-24	3.5900	3.6600	3.5700	3.6100	-0.276%	1,148,749	-52.632%
2025-07-23	3.4900	3.6550	3.4400	3.6200	+3.725%	1,821,829	-52.762%
2025-07-22	3.4700	3.5100	3.4200	3.4900	+0.576%	1,069,543	-51.003%
2025-07-21	3.4000	3.5852	3.3500	3.4700	+2.967%	2,472,621	-50.720%
2025-07-18	3.5400	3.5500	3.3400	3.3700	-4.261%	1,630,998	-49.258%
2025-07-17	3.5200	3.6000	3.5000	3.5200	0.000%	1,178,895	-51.420%
2025-07-16	3.5300	3.6150	3.4950	3.5200	0.000%	1,515,929	-51.420%
2025-07-15	3.6500	3.6550	3.5000	3.5200	-3.030%	1,362,640	-51.420%
2025-07-14	3.4500	3.6300	3.3500	3.6300	+4.611%	2,548,591	-52.893%
2025-07-11	3.4600	3.5700	3.4300	3.4700	-0.287%	2,383,634	-50.720%
2025-07-10	3.5400	3.5600	3.4500	3.4800	-2.521%	1,229,052	-50.862%
2025-07-09	3.5000	3.5850	3.4950	3.5700	+2.586%	1,052,366	-52.101%
2025-07-08	3.4800	3.5400	3.4550	3.4800	+0.578%	1,813,696	-50.862%
2025-07-07	3.4800	3.5050	3.4100	3.4600	-1.983%	1,506,090	-50.578%
2025-07-03	3.4400	3.5400	3.4250	3.5300	+3.216%	1,034,229	-51.558%
2025-07-02	3.4400	3.4950	3.4000	3.4200	-0.292%	1,855,197	-50.000%
2025-07-01	3.2600	3.4500	3.2500	3.4300	+3.939%	1,980,229	-50.146%
2025-06-30	3.3400	3.3699	3.2633	3.3000	+0.610%	1,862,496	-48.182%
2025-06-27	3.2500	3.3600	3.2100	3.2800	+1.235%	4,906,952	-47.866%
2025-06-26	3.2300	3.2500	3.1650	3.2400	+0.935%	1,296,888	-47.222%
2025-06-25	3.3700	3.3750	3.2000	3.2100	-4.464%	1,921,859	-46.729%
2025-06-24	3.3000	3.4200	3.2350	3.3600	+2.128%	3,122,903	-49.107%
2025-06-23	3.1700	3.3100	3.1200	3.2900	+3.459%	2,126,995	-48.024%
2025-06-20	3.2500	3.2600	3.1650	3.1800	-1.242%	2,361,614	-46.226%
2025-06-18	3.1400	3.2500	3.0900	3.2200	+2.548%	1,357,598	-46.894%
2025-06-17	3.1900	3.2300	3.1146	3.1400	-1.567%	1,463,103	-45.541%
2025-06-16	3.2500	3.2800	3.1700	3.1900	-1.238%	1,735,930	-46.395%
2025-06-13	3.4100	3.4500	3.2200	3.2300	-7.977%	1,935,875	-47.059%
2025-06-12	3.5700	3.5882	3.5000	3.5100	-2.228%	1,239,602	-51.282%
2025-06-11	3.6000	3.7000	3.5800	3.5900	+0.279%	1,818,111	-52.368%
2025-06-10	3.7100	3.7250	3.5800	3.5800	-2.452%	1,747,567	-52.235%
2025-06-09	3.7900	3.8200	3.6513	3.6700	-1.872%	2,560,813	-53.406%
2025-06-06	3.7400	3.8100	3.7000	3.7400	+0.538%	1,605,850	-54.278%
2025-06-05	3.7100	3.7800	3.6800	3.7200	+0.541%	1,340,311	-54.032%
2025-06-04	3.6700	3.7100	3.6100	3.7000	+0.543%	1,704,666	-53.784%
2025-06-03	3.6400	3.6975	3.5650	3.6800	+1.099%	1,711,952	-53.533%
2025-06-02	3.6200	3.6800	3.5300	3.6400	-0.546%	2,007,893	-53.022%
2025-05-30	3.5800	3.6997	3.5100	3.6600	+1.667%	2,836,502	-53.279%
2025-05-29	3.5700	3.6454	3.5150	3.6000	+1.695%	2,439,789	-52.500%
2025-05-28	3.5400	3.5800	3.5000	3.5400	0.000%	2,301,768	-51.695%
2025-05-27	3.5400	3.5700	3.4650	3.5400	+1.724%	3,283,548	-51.695%
2025-05-23	3.4800	3.5700	3.4500	3.4800	-1.416%	2,792,503	-50.862%
2025-05-22	3.4300	3.5700	3.3850	3.5300	+1.729%	3,526,263	-51.558%
2025-05-21	3.5800	3.6300	3.4100	3.4700	-4.408%	2,651,556	-50.720%
2025-05-20	3.6400	3.6450	3.5400	3.6300	-0.548%	1,942,658	-52.893%
2025-05-19	3.6000	3.6600	3.5300	3.6500	-0.273%	1,980,197	-53.151%
2025-05-16	3.6500	3.7500	3.6100	3.6600	+0.549%	1,811,348	-53.279%
2025-05-15	3.6000	3.6699	3.5000	3.6400	+0.831%	2,452,627	-53.022%
2025-05-14	3.6400	3.6469	3.5500	3.6100	-0.551%	1,975,623	-52.632%
2025-05-13	3.6100	3.6600	3.5100	3.6300	+1.966%	2,327,850	-52.893%
2025-05-12	3.5300	3.5900	3.4200	3.5600	+1.136%	3,327,165	-51.966%
2025-05-09	3.3900	3.6700	3.3900	3.5200	+6.991%	4,564,248	-51.420%
2025-05-08	3.3500	3.4400	3.2700	3.2900	0.000%	4,401,792	-48.024%
2025-05-07	3.3200	3.3500	3.2400	3.2900	+0.612%	1,543,320	-48.024%
2025-05-06	3.2100	3.2700	3.1400	3.2700	+0.307%	2,107,399	-47.706%
2025-05-05	3.2800	3.3500	3.2498	3.2600	-1.511%	2,229,333	-47.546%
2025-05-02	3.3100	3.3900	3.3000	3.3100	+1.534%	3,038,924	-48.338%
2025-05-01	3.3900	3.3900	3.2500	3.2600	-2.687%	1,632,564	-47.546%
2025-04-30	3.2800	3.3500	3.2200	3.3500	-0.298%	1,864,985	-48.955%
2025-04-29	3.2200	3.3600	3.2100	3.3600	+4.348%	2,450,580	-49.107%
2025-04-28	3.3000	3.3400	3.1500	3.2200	-2.719%	1,336,463	-46.894%
2025-04-25	3.2700	3.3400	3.2350	3.3100	+0.915%	1,640,410	-48.338%
2025-04-24	3.2000	3.3000	3.1700	3.2800	+2.821%	2,647,413	-47.866%
2025-04-23	3.2600	3.3700	3.1600	3.1900	+2.572%	2,417,385	-46.395%
2025-04-22	3.0800	3.1500	3.0500	3.1100	+2.303%	1,678,234	-45.016%
2025-04-21	3.0800	3.1300	2.9700	3.0400	-2.251%	1,934,194	-43.750%
2025-04-17	3.1100	3.1800	3.0900	3.1100	0.000%	2,790,609	-45.016%
2025-04-16	3.1000	3.1600	3.0450	3.1100	-0.955%	2,056,117	-45.016%
2025-04-15	3.1200	3.2500	3.0800	3.1400	0.000%	2,883,056	-45.541%
2025-04-14	3.1000	3.1750	3.0417	3.1400	+2.280%	2,931,673	-45.541%
2025-04-11	3.1100	3.1100	2.9100	3.0700	-0.968%	4,002,388	-44.300%
2025-04-10	3.0700	3.1600	2.9900	3.1000	-2.208%	3,751,603	-44.839%
2025-04-09	3.0500	3.3550	2.9800	3.1700	-0.627%	4,024,105	-46.057%
2025-04-08	3.3100	3.3600	3.1100	3.1900	-2.744%	2,612,154	-46.395%
2025-04-07	3.1700	3.6700	2.9900	3.2800	-5.476%	3,875,764	-47.866%
2025-04-04	3.3400	3.6000	3.2900	3.4700	+0.872%	7,675,472	-50.720%
2025-04-03	3.5600	3.6450	3.3850	3.4400	-2.273%	5,292,314	-50.291%
2025-04-02	3.5200	3.6400	3.4600	3.5200	-1.950%	3,983,643	-51.420%
2025-04-01	3.3600	3.7300	3.2600	3.5900	+7.164%	3,312,828	-52.368%
2025-03-31	3.4300	3.4850	3.3200	3.3500	-5.899%	6,892,889	-48.955%
2025-03-28	3.4100	3.5800	3.3500	3.5600	+3.488%	2,981,657	-51.966%
2025-03-27	3.5000	3.5800	3.4300	3.4400	-2.825%	2,039,308	-50.291%
2025-03-26	3.6700	3.6800	3.4850	3.5400	-3.279%	1,561,235	-51.695%
2025-03-25	3.6300	3.6800	3.5200	3.6600	+0.274%	1,638,265	-53.279%
2025-03-24	3.7300	3.7700	3.6400	3.6500	0.000%	1,564,718	-53.151%
2025-03-21	3.6600	3.7900	3.6017	3.6500	-1.882%	3,968,211	-53.151%
2025-03-20	3.4700	3.8700	3.4700	3.7200	+4.789%	3,581,792	-54.032%
2025-03-19	3.4500	3.5700	3.4300	3.5500	+2.011%	2,820,020	-51.831%
2025-03-18	3.5600	3.5600	3.3906	3.4800	-2.793%	3,512,493	-50.862%
2025-03-17	3.5500	3.6700	3.4950	3.5800	+0.845%	4,997,090	-52.235%
2025-03-14	3.5700	3.6050	3.4000	3.5500	+1.719%	4,359,915	-51.831%
2025-03-13	3.7000	3.7200	3.3800	3.4900	-5.420%	3,913,576	-51.003%
2025-03-12	3.4200	3.7700	3.3300	3.6900	+11.145%	5,541,182	-53.659%
2025-03-11	3.2250	3.4750	3.1800	3.3200	+4.075%	5,445,797	-48.494%
2025-03-10	3.1200	3.2200	3.0400	3.1900	+2.903%	7,119,435	-46.395%
2025-03-07	3.0500	3.1200	2.9800	3.1000	+0.977%	4,650,039	-44.839%
2025-03-06	3.0300	3.1000	3.0000	3.0700	-1.286%	3,485,817	-44.300%
2025-03-05	2.9700	3.1699	2.9500	3.1100	+5.068%	4,290,437	-45.016%
2025-03-04	2.8600	3.0100	2.7900	2.9600	-0.337%	4,131,771	-42.230%
2025-03-03	3.1000	3.1234	2.9550	2.9700	-5.112%	4,384,143	-42.424%
2025-02-28	3.2400	3.2700	2.8000	3.1300	-10.826%	10,333,172	-45.367%
2025-02-27	3.6800	3.7500	3.5100	3.5100	-3.571%	4,831,848	-51.282%
2025-02-26	3.5000	3.6500	3.5000	3.6400	+4.598%	2,637,714	-53.022%
2025-02-25	3.5800	3.5800	3.4200	3.4800	-2.247%	4,389,752	-50.862%
2025-02-24	3.8400	3.8400	3.5200	3.5600	-5.820%	4,266,935	-51.966%
2025-02-21	4.0000	4.0000	3.7300	3.7800	-4.061%	4,832,797	-54.762%
2025-02-20	3.9300	3.9800	3.8400	3.9400	-1.253%	1,911,880	-56.599%
2025-02-19	3.9300	4.0600	3.9100	3.9900	0.000%	2,222,423	-57.143%
2025-02-18	3.7700	4.0794	3.7400	3.9900	+6.400%	3,399,439	-57.143%
2025-02-14	3.8900	3.8950	3.7400	3.7500	-3.599%	2,163,433	-54.400%
2025-02-13	3.9500	3.9600	3.7701	3.8900	-0.256%	2,334,899	-56.041%
2025-02-12	3.8400	3.9200	3.7700	3.9000	-0.763%	2,069,038	-56.154%
2025-02-11	3.9300	4.0000	3.8700	3.9300	-1.256%	1,212,412	-56.489%
2025-02-10	3.9000	4.0000	3.8850	3.9800	+1.790%	2,670,367	-57.035%
2025-02-07	3.9500	4.0700	3.8900	3.9100	-1.013%	1,436,590	-56.266%
2025-02-06	4.0800	4.0856	3.9005	3.9500	-2.469%	1,253,143	-56.709%
2025-02-05	4.0600	4.0600	3.9100	4.0500	+0.248%	2,185,320	-57.778%
2025-02-04	3.9500	4.2200	3.8200	4.0400	+7.162%	3,840,395	-57.673%
2025-02-03	3.6500	3.7900	3.5901	3.7700	-2.078%	1,588,168	-54.642%
2025-01-31	3.9500	3.9768	3.7600	3.8500	-2.778%	2,359,028	-55.584%
2025-01-30	3.9400	4.0600	3.9000	3.9600	+1.799%	1,533,538	-56.818%
2025-01-29	3.9300	3.9670	3.8300	3.8900	-0.765%	1,894,020	-56.041%
2025-01-28	3.8200	3.9550	3.6450	3.9200	+2.350%	1,751,580	-56.378%
2025-01-27	3.6500	3.9400	3.6100	3.8300	+3.514%	2,211,464	-55.352%
2025-01-24	3.7100	3.8099	3.6900	3.7000	-0.538%	1,517,296	-53.784%
2025-01-23	3.7200	3.7600	3.6050	3.7200	-1.587%	1,808,118	-54.032%
2025-01-22	3.7900	3.8400	3.6850	3.7800	+0.265%	2,380,585	-54.762%
2025-01-21	3.6600	3.8050	3.5400	3.7700	+4.722%	2,673,399	-54.642%
2025-01-17	3.6500	3.6900	3.5800	3.6000	+0.279%	2,359,366	-52.500%
2025-01-16	3.7400	3.7400	3.5700	3.5900	-3.495%	1,931,469	-52.368%
2025-01-15	3.5700	3.7500	3.4600	3.7200	+8.140%	4,907,231	-54.032%
2025-01-14	3.3500	3.5000	3.3350	3.4400	+3.927%	3,052,403	-50.291%
2025-01-13	3.2500	3.3500	3.2300	3.3100	-1.488%	3,807,024	-48.338%
2025-01-10	3.6300	3.6400	3.3450	3.3600	-10.400%	5,585,801	-49.107%
2025-01-08	3.6800	3.7700	3.6250	3.7500	+0.536%	2,387,090	-54.400%
2025-01-07	3.7600	3.9050	3.6550	3.7300	+0.269%	4,773,594	-54.155%
2025-01-06	3.8600	3.9400	3.6800	3.7200	-2.105%	4,245,971	-54.032%
2025-01-03	3.7900	3.8700	3.6000	3.8000	-1.042%	4,011,495	-55.000%
2025-01-02	4.3000	4.3200	3.7950	3.8400	-8.789%	4,889,457	-55.469%
2024-12-31	4.3300	4.3400	4.2000	4.2100	-2.093%	4,032,333	-59.382%
2024-12-30	4.2600	4.3800	4.1550	4.3000	+0.233%	2,393,729	-60.233%
2024-12-27	4.3600	4.3900	4.1700	4.2900	-2.500%	4,235,856	-60.140%
2024-12-26	4.4800	4.5300	4.3900	4.4000	-2.222%	3,240,340	-61.136%
2024-12-24	4.4400	4.5400	4.3600	4.5000	+2.041%	1,988,717	-62.000%
2024-12-23	4.3700	4.5150	4.2400	4.4100	+0.227%	2,971,131	-61.224%
2024-12-20	4.3200	4.5500	4.2600	4.4000	-0.677%	5,421,700	-61.136%
2024-12-19	4.7400	4.8300	4.4200	4.4300	-5.745%	3,439,402	-61.400%
2024-12-18	5.3300	5.3400	4.6300	4.7000	-6.746%	3,493,271	-63.617%
2024-12-17	5.0500	5.1583	4.9850	5.0400	-0.395%	2,358,059	-66.071%
2024-12-16	4.9300	5.1450	4.8708	5.0600	+2.846%	2,859,988	-66.206%
2024-12-13	5.0800	5.1700	4.8800	4.9200	-3.150%	2,911,076	-65.244%
2024-12-12	5.1200	5.2400	5.0300	5.0800	-1.931%	2,442,791	-66.339%
2024-12-11	5.1800	5.3000	5.0250	5.1800	+1.768%	3,309,608	-66.988%
2024-12-10	5.0700	5.2000	5.0200	5.0900	-0.586%	2,279,554	-66.405%
2024-12-09	5.4000	5.4050	5.0500	5.1200	-4.299%	2,470,326	-66.602%
2024-12-06	5.2000	5.5250	5.1420	5.3500	+4.288%	4,527,734	-68.037%
2024-12-05	5.2300	5.3293	5.1000	5.1300	-1.346%	2,948,809	-66.667%
2024-12-04	5.3000	5.3300	5.1200	5.2000	-1.701%	2,855,534	-67.115%
2024-12-03	5.0700	5.3800	5.0700	5.2900	+3.320%	2,564,214	-67.675%
2024-12-02	5.1200	5.2100	4.9700	5.1200	+0.196%	4,455,059	-66.602%
2024-11-29	5.2600	5.3100	5.1100	5.1100	-1.541%	1,463,890	-66.536%
2024-11-27	5.2300	5.2900	5.1050	5.1900	+0.193%	3,332,076	-67.052%
2024-11-26	5.1600	5.3070	5.0600	5.1800	-1.894%	4,121,946	-66.988%
2024-11-25	5.2800	5.4000	5.0900	5.2800	+1.538%	2,811,136	-67.614%
2024-11-22	5.1800	5.2500	5.0650	5.2000	-0.192%	3,235,193	-67.115%
2024-11-21	5.0500	5.2900	4.9400	5.2100	+2.761%	5,784,073	-67.179%
2024-11-20	4.9100	5.1050	4.8400	5.0700	+2.012%	3,629,565	-66.272%
2024-11-19	4.4300	4.9800	4.4036	4.9700	+9.713%	3,148,787	-65.594%
2024-11-18	4.3300	4.6100	4.3214	4.5300	+4.861%	1,606,183	-62.252%
2024-11-15	4.4000	4.4000	4.0700	4.3200	-1.370%	2,794,957	-60.417%
2024-11-14	4.3600	4.5200	4.2700	4.3800	+0.459%	1,757,415	-60.959%
2024-11-13	4.5900	4.7500	4.3400	4.3600	-4.176%	2,652,790	-60.780%
2024-11-12	4.7100	4.7150	4.4850	4.5500	-4.211%	2,033,841	-62.418%
2024-11-11	4.7800	4.8400	4.5400	4.7500	0.000%	3,114,729	-64.000%
2024-11-08	4.4700	4.7500	4.4000	4.7500	+6.982%	3,495,618	-64.000%
2024-11-07	3.8700	4.4500	3.7000	4.4400	+15.026%	6,803,471	-61.486%
2024-11-06	3.8500	3.9450	3.7506	3.8600	+1.579%	3,341,625	-55.699%
2024-11-05	3.6200	3.8000	3.6200	3.8000	+5.263%	1,354,693	-55.000%
2024-11-04	3.5900	3.7700	3.5200	3.6100	-0.551%	1,329,108	-52.632%
2024-11-01	3.6700	3.7400	3.5700	3.6300	0.000%	1,179,347	-52.893%
2024-10-31	3.4700	3.6400	3.4000	3.6300	+4.310%	2,590,982	-52.893%
2024-10-30	3.4500	3.5800	3.4500	3.4800	+0.288%	1,564,164	-50.862%
2024-10-29	3.4000	3.4900	3.3300	3.4700	+0.872%	1,003,254	-50.720%
2024-10-28	3.4200	3.4900	3.3710	3.4400	+2.687%	1,208,511	-50.291%
2024-10-25	3.4800	3.5350	3.2900	3.3500	-2.899%	1,783,654	-48.955%
2024-10-24	3.3700	3.5400	3.3300	3.4500	+3.916%	1,765,185	-50.435%
2024-10-23	3.4300	3.4700	3.2000	3.3200	-3.768%	1,742,635	-48.494%
2024-10-22	3.3500	3.4700	3.3000	3.4500	+3.604%	1,288,170	-50.435%
2024-10-21	3.5700	3.5900	3.3200	3.3300	-7.500%	2,218,335	-48.649%
2024-10-18	3.6400	3.6850	3.5700	3.6000	-0.826%	1,467,953	-52.500%
2024-10-17	3.9300	3.9300	3.5714	3.6300	-7.398%	1,663,818	-52.893%
2024-10-16	3.9700	3.9700	3.8100	3.9200	+0.513%	1,095,000	-56.378%
2024-10-15	3.7400	3.9325	3.7150	3.9000	+5.405%	1,227,111	-56.154%
2024-10-14	3.6300	3.7100	3.5800	3.7000	+1.648%	685,961	-53.784%
2024-10-11	3.5100	3.6500	3.4950	3.6400	+3.409%	922,480	-53.022%
2024-10-10	3.4400	3.5500	3.3800	3.5200	+0.571%	1,115,227	-51.420%
2024-10-09	3.5400	3.5450	3.4450	3.5000	-1.130%	991,955	-51.143%
2024-10-08	3.5000	3.6350	3.4800	3.5400	+0.568%	772,916	-51.695%
2024-10-07	3.6200	3.6500	3.4700	3.5200	-2.762%	1,186,414	-51.420%
2024-10-04	3.7100	3.7500	3.5100	3.6200	-0.822%	1,261,356	-52.762%
2024-10-03	3.6500	3.7450	3.6200	3.6500	-1.617%	786,050	-53.151%
2024-10-02	3.5200	3.7400	3.5000	3.7100	+3.631%	1,351,831	-53.908%
2024-10-01	3.7800	3.7900	3.5800	3.5800	-4.533%	1,486,896	-52.235%
2024-09-30	3.8000	3.9100	3.6503	3.7500	-4.092%	1,958,448	-54.400%
2024-09-27	4.0500	4.0500	3.8400	3.9100	-2.978%	2,228,434	-56.266%
2024-09-26	4.0100	4.2500	3.8900	4.0300	+2.545%	4,478,056	-57.568%
2024-09-25	3.8500	3.9500	3.8100	3.9300	+0.769%	1,999,437	-56.489%
2024-09-24	3.8900	3.9900	3.7700	3.9000	+1.036%	2,029,296	-56.154%
2024-09-23	3.9800	3.9800	3.7200	3.8600	-2.525%	2,355,870	-55.699%
2024-09-20	3.9500	3.9900	3.8500	3.9600	-0.503%	5,762,963	-56.818%
2024-09-19	4.1000	4.1000	3.8403	3.9800	+1.790%	2,541,826	-57.035%
2024-09-18	3.9900	4.0900	3.8400	3.9100	-1.759%	3,446,131	-56.266%
2024-09-17	3.8200	4.0560	3.7600	3.9800	+6.417%	3,800,141	-57.035%
2024-09-16	3.9300	3.9600	3.6850	3.7400	-4.348%	2,258,765	-54.278%
2024-09-13	3.4700	3.9100	3.4300	3.9100	+15.000%	4,492,565	-56.266%
2024-09-12	3.4100	3.4700	3.2810	3.4000	+2.719%	1,827,068	-49.706%
2024-09-11	3.3700	3.4150	3.2600	3.3100	-2.071%	1,326,489	-48.338%
2024-09-10	3.4900	3.5000	3.3150	3.3800	-3.429%	2,809,530	-49.408%
2024-09-09	3.3400	3.6150	3.3108	3.5000	+4.167%	3,033,860	-51.143%
2024-09-06	3.2700	3.4600	3.2700	3.3600	+2.439%	4,290,266	-49.107%
2024-09-05	3.3900	3.4500	3.2300	3.2800	-3.245%	3,072,774	-47.866%
2024-09-04	3.4600	3.6200	3.3550	3.3900	-3.143%	3,486,624	-49.558%
2024-09-03	3.6100	3.6600	3.4500	3.5000	-4.632%	2,223,690	-51.143%
2024-08-30	3.7800	3.8400	3.5800	3.6700	-1.872%	6,696,927	-53.406%
2024-08-29	3.8500	3.8800	3.7300	3.7400	-1.058%	3,200,596	-54.278%

.dark-mode .nGbv7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGbv7T{ color: #333333; background-color: white; border: 2px solid #333333; }BLNDBlend Labs, Inc.stock NYSE

BLND
Blend Labs, Inc.
stock NYSE