Dark

BLND
Blend Labs, Inc.
stock NYSE

Market Open

Aug 24, 2026 10:50:37 AM EDT

1.49USD-1.974%(-0.03)653,890

1.49Bid 1.50Ask 0.01Spread

Pre-market

Aug 21, 2026 9:02:30 AM EDT

1.48USD-2.632%(-0.04)0

After-hours

Aug 21, 2026 4:39:30 PM EDT

1.55USD+1.888%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	1.5100	1.5100	1.4600	1.4900	-1.974%	653,890	0.000%
2026-08-21	1.4900	1.5350	1.4800	1.5200	+4.110%	1,355,692	-1.974%
2026-08-20	1.5400	1.5400	1.4300	1.4600	-2.667%	1,399,698	+2.055%
2026-08-19	1.4900	1.5450	1.4409	1.5000	+3.448%	3,889,495	-0.667%
2026-08-18	1.5100	1.5750	1.4300	1.4500	-2.027%	4,027,187	+2.759%
2026-08-17	1.4500	1.4900	1.4300	1.4800	-0.671%	2,222,609	+0.676%
2026-08-14	1.5100	1.5599	1.4900	1.4900	-3.871%	2,278,540	0.000%
2026-08-13	1.4000	1.5600	1.4000	1.5500	+10.714%	4,218,129	-3.871%
2026-08-12	1.5100	1.5100	1.3600	1.4000	-2.778%	3,935,781	+6.429%
2026-08-11	1.5200	1.5380	1.4000	1.4400	-4.636%	5,070,722	+3.472%
2026-08-10	1.6000	1.6300	1.5000	1.5100	-7.362%	2,697,277	-1.325%
2026-08-07	1.7500	1.8760	1.6200	1.6300	-16.410%	5,551,522	-8.589%
2026-08-06	2.0400	2.0800	1.9400	1.9500	-2.985%	3,840,648	-23.590%
2026-08-05	2.0000	2.0450	1.9650	2.0100	+1.005%	1,987,841	-25.871%
2026-08-04	1.9100	2.0000	1.9100	1.9900	+3.109%	2,007,595	-25.126%
2026-08-03	1.8000	1.9400	1.8000	1.9300	+8.427%	1,649,069	-22.798%
2026-07-31	1.7300	1.8000	1.7100	1.7800	+1.714%	1,071,070	-16.292%
2026-07-30	1.7900	1.7950	1.6700	1.7500	-3.315%	1,510,759	-14.857%
2026-07-29	1.7700	1.8500	1.7700	1.8100	+1.117%	1,951,957	-17.680%
2026-07-28	1.7800	1.8200	1.7300	1.7900	+2.286%	1,699,889	-16.760%
2026-07-27	1.7300	1.7700	1.7135	1.7500	+3.550%	1,594,317	-14.857%
2026-07-24	1.7200	1.7650	1.6900	1.6900	0.000%	1,651,991	-11.834%
2026-07-23	1.7300	1.7450	1.6810	1.6900	-2.312%	2,031,459	-11.834%
2026-07-22	1.8400	1.8800	1.7150	1.7300	-7.979%	3,974,118	-13.873%
2026-07-21	1.8000	1.9000	1.7700	1.8800	+4.444%	2,503,856	-20.745%
2026-07-20	1.7800	1.8200	1.7150	1.8000	-0.552%	1,581,855	-17.222%
2026-07-17	1.7300	1.8600	1.7300	1.8100	+1.685%	1,574,592	-17.680%
2026-07-16	1.7000	1.8000	1.7000	1.7800	+4.094%	3,013,150	-16.292%
2026-07-15	1.8000	1.8350	1.6500	1.7100	-3.933%	2,112,914	-12.865%
2026-07-14	1.7500	1.8600	1.7350	1.7800	+2.299%	1,633,451	-16.292%
2026-07-13	1.7200	1.8150	1.7000	1.7400	+2.353%	2,132,129	-14.368%
2026-07-10	1.7200	1.7500	1.6400	1.7000	-0.585%	2,701,992	-12.353%
2026-07-09	1.7700	1.7950	1.6800	1.7100	-3.933%	4,927,310	-12.865%
2026-07-08	1.7900	1.8050	1.7500	1.7800	-2.198%	1,355,443	-16.292%
2026-07-07	1.8100	1.8800	1.8100	1.8200	-0.546%	1,114,288	-18.132%
2026-07-06	1.8000	1.8700	1.7700	1.8300	+1.105%	1,487,782	-18.579%
2026-07-02	1.7800	1.8450	1.7800	1.8100	0.000%	1,234,985	-17.680%
2026-07-01	1.7000	1.8700	1.7000	1.8100	+5.848%	2,188,962	-17.680%
2026-06-30	1.6900	1.7250	1.6700	1.7100	+1.183%	1,563,889	-12.865%
2026-06-29	1.7500	1.7786	1.6850	1.6900	-2.312%	1,753,928	-11.834%
2026-06-26	1.6300	1.7400	1.6200	1.7300	+6.790%	3,374,712	-13.873%
2026-06-25	1.6800	1.6800	1.6000	1.6200	-4.706%	2,264,688	-8.025%
2026-06-24	1.6700	1.7650	1.6700	1.7000	+1.796%	1,757,939	-12.353%
2026-06-23	1.6500	1.7500	1.6500	1.6700	-0.595%	2,955,337	-10.778%
2026-06-22	1.7100	1.8100	1.6050	1.6800	+1.818%	4,442,923	-11.310%
2026-06-18	1.6300	1.7100	1.5600	1.6500	+3.774%	7,569,495	-9.697%
2026-06-17	1.7400	1.7900	1.5900	1.5900	-10.169%	2,791,170	-6.289%
2026-06-16	1.7600	1.8050	1.7150	1.7700	+5.357%	2,531,228	-15.819%
2026-06-15	1.7100	1.7800	1.6800	1.6800	-0.592%	2,851,530	-11.310%
2026-06-12	1.7000	1.7300	1.6507	1.6900	-3.429%	1,965,561	-11.834%
2026-06-11	1.7500	1.7850	1.6600	1.7500	+5.422%	3,625,224	-14.857%
2026-06-10	1.7100	1.7310	1.6500	1.6600	-1.775%	1,863,648	-10.241%
2026-06-09	1.6800	1.7600	1.6300	1.6900	-1.170%	2,202,664	-11.834%
2026-06-08	1.7000	1.7300	1.6315	1.7100	+5.556%	2,885,295	-12.865%
2026-06-05	1.6900	1.7450	1.5950	1.6200	-5.814%	2,270,270	-8.025%
2026-06-04	1.6100	1.7600	1.6029	1.7200	+8.176%	3,381,536	-13.372%
2026-06-03	1.6500	1.6700	1.5500	1.5900	-4.217%	3,540,813	-6.289%
2026-06-02	1.7300	1.7650	1.6300	1.6600	-4.598%	2,910,314	-10.241%
2026-06-01	1.8000	1.8200	1.7300	1.7400	-2.793%	3,391,938	-14.368%
2026-05-29	1.6800	1.8400	1.6800	1.7900	+4.070%	7,864,065	-16.760%
2026-05-28	1.6000	1.7300	1.5603	1.7200	+10.256%	4,471,518	-13.372%
2026-05-27	1.4500	1.5800	1.4500	1.5600	+6.122%	2,861,715	-4.487%
2026-05-26	1.4800	1.4899	1.4300	1.4700	0.000%	3,390,122	+1.361%
2026-05-22	1.5700	1.5750	1.4600	1.4700	-3.289%	4,260,141	+1.361%
2026-05-21	1.5300	1.5600	1.4950	1.5200	-0.654%	3,153,900	-1.974%
2026-05-20	1.4700	1.5650	1.4600	1.5300	+3.378%	5,090,529	-2.614%
2026-05-19	1.6200	1.6200	1.4700	1.4800	-6.329%	6,001,331	+0.676%
2026-05-18	1.4200	1.5900	1.4100	1.5800	+8.966%	6,277,496	-5.696%
2026-05-15	1.3700	1.4800	1.3700	1.4500	+4.317%	7,160,051	+2.759%
2026-05-14	1.5200	1.5300	1.1750	1.3900	-4.795%	17,457,425	+7.194%
2026-05-13	1.4400	1.4850	1.3950	1.4600	+3.546%	4,822,990	+2.055%
2026-05-12	1.4400	1.4450	1.3800	1.4100	-2.083%	2,674,081	+5.674%
2026-05-11	1.3500	1.4750	1.3100	1.4400	+4.348%	3,654,998	+3.472%
2026-05-08	1.4550	1.5600	1.3650	1.3800	-14.815%	4,123,393	+7.971%
2026-05-07	1.6200	1.6900	1.5850	1.6200	+1.250%	2,931,237	-8.025%
2026-05-06	1.5700	1.6100	1.5000	1.6000	+3.226%	2,023,067	-6.875%
2026-05-05	1.5500	1.6150	1.5350	1.5500	+1.307%	3,879,749	-3.871%
2026-05-04	1.5000	1.6094	1.5000	1.5300	+0.658%	2,615,742	-2.614%
2026-05-01	1.4900	1.5500	1.4601	1.5200	+4.110%	1,702,078	-1.974%
2026-04-30	1.4300	1.4900	1.3900	1.4600	+2.817%	2,253,278	+2.055%
2026-04-29	1.4100	1.4500	1.3900	1.4200	-0.699%	1,427,448	+4.930%
2026-04-28	1.3900	1.4800	1.3900	1.4300	+1.418%	4,902,932	+4.196%
2026-04-27	1.4500	1.4850	1.4000	1.4100	-3.425%	1,181,172	+5.674%
2026-04-24	1.4300	1.4600	1.3800	1.4600	+5.036%	2,224,754	+2.055%
2026-04-23	1.5800	1.6000	1.3800	1.3900	-13.125%	2,540,194	+7.194%
2026-04-22	1.5900	1.6400	1.5900	1.6000	+1.266%	1,085,297	-6.875%
2026-04-21	1.6100	1.6850	1.5800	1.5800	-1.863%	1,948,877	-5.696%
2026-04-20	1.5600	1.6400	1.5450	1.6100	+2.548%	1,687,514	-7.453%
2026-04-17	1.6100	1.6600	1.5400	1.5700	0.000%	6,138,374	-5.096%
2026-04-16	1.5600	1.6400	1.5500	1.5700	+1.948%	3,152,555	-5.096%
2026-04-15	1.4500	1.5600	1.4500	1.5400	+7.692%	3,770,746	-3.247%
2026-04-14	1.4900	1.5250	1.4100	1.4300	-2.721%	1,847,501	+4.196%
2026-04-13	1.3900	1.4800	1.3300	1.4700	+3.521%	2,858,681	+1.361%
2026-04-10	1.5200	1.5400	1.4100	1.4200	-7.190%	4,256,226	+4.930%
2026-04-09	1.6500	1.6650	1.5000	1.5300	-8.929%	3,805,337	-2.614%
2026-04-08	1.8000	1.8200	1.6500	1.6800	-2.326%	3,017,367	-11.310%
2026-04-07	1.9100	1.9700	1.7050	1.7200	-10.881%	4,709,192	-13.372%
2026-04-06	1.9800	2.0540	1.9300	1.9300	-3.500%	4,301,399	-22.798%
2026-04-02	1.8500	2.0081	1.8400	2.0000	+5.263%	3,496,269	-25.500%
2026-04-01	1.7200	1.9199	1.7100	1.9000	+11.765%	3,457,310	-21.579%
2026-03-31	1.7000	1.7500	1.6200	1.7000	+1.796%	8,488,381	-12.353%
2026-03-30	1.6700	1.7050	1.5500	1.6700	+1.212%	6,428,966	-10.778%
2026-03-27	1.6800	1.7150	1.6200	1.6500	-2.941%	4,062,617	-9.697%
2026-03-26	1.7200	1.8300	1.6750	1.7000	-2.857%	5,619,447	-12.353%
2026-03-25	1.6900	1.8000	1.6900	1.7500	+5.422%	3,654,377	-14.857%
2026-03-24	1.7000	1.7750	1.6450	1.6600	-3.488%	4,213,102	-10.241%
2026-03-23	1.6300	1.7200	1.6100	1.7200	+4.878%	5,246,957	-13.372%
2026-03-20	1.6500	1.7100	1.6100	1.6400	-1.205%	5,110,845	-9.146%
2026-03-19	1.5000	1.6600	1.4801	1.6600	+8.497%	7,679,997	-10.241%
2026-03-18	1.4500	1.5850	1.4400	1.5300	+2.000%	4,899,008	-2.614%
2026-03-17	1.4700	1.5500	1.4450	1.5000	+2.041%	4,993,664	-0.667%
2026-03-16	1.6000	1.6000	1.4500	1.4700	-5.769%	6,061,010	+1.361%
2026-03-13	1.6000	1.7100	1.5400	1.5600	-3.106%	6,279,415	-4.487%
2026-03-12	1.8200	1.9099	1.5800	1.6100	-11.538%	5,845,652	-7.453%
2026-03-11	1.6800	1.9700	1.6600	1.8200	+11.656%	10,753,315	-18.132%
2026-03-10	1.6400	1.6950	1.6050	1.6300	-2.395%	6,938,803	-8.589%
2026-03-09	1.6300	1.6900	1.5850	1.6700	+1.212%	4,525,783	-10.778%
2026-03-06	1.6700	1.6900	1.6100	1.6500	-4.070%	1,383,480	-9.697%
2026-03-05	1.7400	1.7950	1.7000	1.7200	+0.585%	3,516,263	-13.372%
2026-03-04	1.7300	1.7550	1.6950	1.7100	-0.581%	1,111,715	-12.865%
2026-03-03	1.6300	1.7700	1.6300	1.7200	+1.176%	1,755,653	-13.372%
2026-03-02	1.6300	1.7300	1.6200	1.7000	+1.190%	1,751,114	-12.353%
2026-02-27	1.6800	1.6950	1.6100	1.6800	-3.448%	2,994,531	-11.310%
2026-02-26	1.7200	1.8100	1.7000	1.7400	+1.754%	2,796,673	-14.368%
2026-02-25	1.6400	1.7300	1.6000	1.7100	+4.268%	3,244,416	-12.865%
2026-02-24	1.5900	1.6800	1.5700	1.6400	+3.145%	2,725,602	-9.146%
2026-02-23	1.7000	1.7000	1.5800	1.5900	-6.471%	3,312,138	-6.289%
2026-02-20	1.6900	1.8200	1.6800	1.7000	-1.163%	2,467,676	-12.353%
2026-02-19	1.7400	1.7550	1.7050	1.7200	-1.714%	2,111,733	-13.372%
2026-02-18	1.7800	1.8300	1.7250	1.7500	-1.130%	2,376,187	-14.857%
2026-02-17	1.6800	1.8300	1.6600	1.7700	+3.509%	3,715,595	-15.819%
2026-02-13	1.6700	1.7600	1.6400	1.7100	+0.588%	4,575,264	-12.865%
2026-02-12	1.8000	1.8000	1.6700	1.7000	-3.955%	2,382,609	-12.353%
2026-02-11	1.9500	1.9700	1.7100	1.7700	-10.606%	3,629,947	-15.819%
2026-02-10	1.9800	2.0400	1.9450	1.9800	+0.508%	1,852,682	-24.747%
2026-02-09	1.9700	2.0150	1.9015	1.9700	-1.005%	2,852,330	-24.365%
2026-02-06	1.9300	2.0500	1.8300	1.9900	+4.737%	4,354,712	-25.126%
2026-02-05	2.0200	2.0575	1.8900	1.9000	-7.317%	5,156,241	-21.579%
2026-02-04	2.0900	2.1000	1.9500	2.0500	-2.381%	9,890,109	-27.317%
2026-02-03	2.3700	2.3700	2.0700	2.1000	-11.765%	6,525,320	-29.048%
2026-02-02	2.3500	2.4400	2.3500	2.3800	0.000%	3,024,095	-37.395%
2026-01-30	2.4100	2.4200	2.2950	2.3800	-2.459%	4,106,000	-37.395%
2026-01-29	2.7000	2.7099	2.4200	2.4400	-10.294%	6,249,708	-38.934%
2026-01-28	2.7900	2.8100	2.7100	2.7200	-1.805%	3,963,811	-45.221%
2026-01-27	2.9000	2.9550	2.7550	2.7700	-4.811%	4,178,535	-46.209%
2026-01-26	2.8100	2.9750	2.7850	2.9100	+3.929%	4,151,735	-48.797%
2026-01-23	2.8600	2.9300	2.7700	2.8000	-3.448%	2,730,429	-46.786%
2026-01-22	2.8400	2.9400	2.8300	2.9000	+2.837%	2,463,291	-48.621%
2026-01-21	2.8800	2.9200	2.7500	2.8200	-2.422%	4,799,659	-47.163%
2026-01-20	2.8500	2.9100	2.8186	2.8900	-2.034%	3,927,736	-48.443%
2026-01-16	3.0400	3.0800	2.9400	2.9500	-2.961%	2,605,016	-49.492%
2026-01-15	3.1500	3.1550	3.0200	3.0400	-1.618%	2,316,896	-50.987%
2026-01-14	3.1700	3.1900	3.0300	3.0900	-2.524%	1,968,784	-51.780%
2026-01-13	3.3400	3.3700	3.0950	3.1700	-5.090%	2,821,057	-52.997%
2026-01-12	3.2700	3.3600	3.1626	3.3400	+1.520%	2,014,260	-55.389%
2026-01-09	3.3000	3.4350	3.2800	3.2900	+4.114%	2,794,828	-54.711%
2026-01-08	3.0800	3.2600	3.0500	3.1600	+1.282%	2,035,132	-52.848%
2026-01-07	3.0900	3.2300	3.0446	3.1200	+0.971%	2,137,705	-52.244%
2026-01-06	3.1700	3.1800	3.0250	3.0900	-2.524%	1,722,039	-51.780%
2026-01-05	3.0300	3.2250	3.0150	3.1700	+4.967%	1,631,533	-52.997%
2026-01-02	3.1000	3.1000	2.9450	3.0200	-0.658%	2,729,429	-50.662%
2025-12-31	3.0000	3.0600	2.9901	3.0400	+0.997%	1,822,370	-50.987%
2025-12-30	3.0300	3.0960	2.9900	3.0100	-0.987%	1,561,901	-50.498%
2025-12-29	3.0300	3.0750	3.0100	3.0400	-0.328%	1,479,529	-50.987%
2025-12-26	3.0100	3.0800	2.9550	3.0500	+1.329%	1,731,181	-51.148%
2025-12-24	3.0000	3.0300	2.9500	3.0100	+0.669%	946,694	-50.498%
2025-12-23	3.0500	3.0900	2.9700	2.9900	-1.967%	2,180,020	-50.167%
2025-12-22	3.1000	3.1300	3.0400	3.0500	-1.294%	1,028,343	-51.148%
2025-12-19	3.0500	3.1000	3.0301	3.0900	+0.980%	4,189,217	-51.780%
2025-12-18	3.0900	3.1350	3.0500	3.0600	+0.990%	1,320,037	-51.307%
2025-12-17	3.0400	3.1500	3.0100	3.0300	-0.329%	1,689,920	-50.825%
2025-12-16	3.0200	3.0900	3.0200	3.0400	+0.330%	1,707,504	-50.987%
2025-12-15	3.1400	3.1600	3.0200	3.0300	-3.195%	2,469,558	-50.825%
2025-12-12	3.3200	3.3300	3.1200	3.1300	-6.006%	2,212,989	-52.396%
2025-12-11	3.3300	3.3900	3.2500	3.3300	+0.604%	2,635,155	-55.255%
2025-12-10	3.3600	3.3900	3.2700	3.3100	-0.898%	2,683,592	-54.985%
2025-12-09	3.2400	3.4000	3.1800	3.3400	+3.727%	2,714,060	-55.389%
2025-12-08	3.2200	3.3300	3.2000	3.2200	+3.537%	4,093,614	-53.727%
2025-12-05	3.2800	3.3300	3.1000	3.1100	-5.183%	2,942,421	-52.090%
2025-12-04	3.1500	3.3200	3.1300	3.2800	+5.806%	4,701,604	-54.573%
2025-12-03	3.1200	3.1500	3.0450	3.1000	-0.322%	2,999,736	-51.935%
2025-12-02	3.1400	3.1700	3.0750	3.1100	-0.955%	3,080,611	-52.090%
2025-12-01	3.0900	3.1900	3.0800	3.1400	-0.633%	4,944,620	-52.548%
2025-11-28	3.1900	3.2300	3.1500	3.1600	+0.958%	2,403,204	-52.848%
2025-11-26	3.1300	3.1900	3.0850	3.1300	-0.949%	3,420,759	-52.396%
2025-11-25	3.0700	3.2150	3.0613	3.1600	+3.268%	4,159,241	-52.848%
2025-11-24	2.9500	3.1150	2.9500	3.0600	+1.661%	6,246,827	-51.307%
2025-11-21	2.8700	3.0800	2.8600	3.0100	+5.986%	8,376,966	-50.498%
2025-11-20	3.0800	3.1100	2.8300	2.8400	-6.579%	5,801,061	-47.535%
2025-11-19	3.0700	3.0800	2.9950	3.0400	-0.328%	4,335,951	-50.987%
2025-11-18	3.0600	3.1650	3.0100	3.0500	+2.007%	4,918,536	-51.148%
2025-11-17	3.0000	3.0350	2.9500	2.9900	-0.333%	4,536,077	-50.167%
2025-11-14	3.0500	3.0800	2.9600	3.0000	-3.537%	4,277,122	-50.333%
2025-11-13	3.1300	3.1600	3.0150	3.1100	+1.634%	4,808,055	-52.090%
2025-11-12	3.0200	3.0700	2.9700	3.0600	+2.000%	4,284,828	-51.307%
2025-11-11	3.0000	3.1800	2.9900	3.0000	0.000%	4,839,363	-50.333%
2025-11-10	2.8500	3.0400	2.8500	3.0000	+7.527%	4,464,336	-50.333%
2025-11-07	2.7300	2.9900	2.5000	2.7900	-6.689%	5,637,189	-46.595%
2025-11-06	3.2100	3.2400	2.9500	2.9900	-7.143%	5,807,746	-50.167%
2025-11-05	3.1700	3.2580	3.1401	3.2200	+1.577%	2,309,771	-53.727%
2025-11-04	3.1900	3.2300	3.1400	3.1700	-2.462%	2,767,913	-52.997%
2025-11-03	3.3200	3.3200	3.1800	3.2500	-1.813%	2,740,892	-54.154%
2025-10-31	3.2500	3.3400	3.2500	3.3100	+2.160%	2,429,528	-54.985%
2025-10-30	3.3600	3.4200	3.2300	3.2400	-4.425%	3,030,710	-54.012%
2025-10-29	3.5100	3.5950	3.3150	3.3900	-1.739%	3,379,083	-56.047%
2025-10-28	3.5400	3.6150	3.4200	3.4500	-2.817%	3,846,268	-56.812%
2025-10-27	3.5900	3.6100	3.4550	3.5500	-0.281%	3,166,562	-58.028%
2025-10-24	3.5000	3.6000	3.4900	3.5600	+2.594%	3,158,523	-58.146%
2025-10-23	3.3500	3.5200	3.3400	3.4700	+2.967%	3,574,011	-57.061%
2025-10-22	3.4400	3.4900	3.3000	3.3700	-3.161%	2,573,284	-55.786%
2025-10-21	3.3500	3.4900	3.2800	3.4800	+2.053%	2,753,207	-57.184%
2025-10-20	3.3600	3.5500	3.2950	3.4100	+2.711%	4,653,241	-56.305%
2025-10-17	3.2400	3.3498	3.2300	3.3200	+1.529%	2,163,041	-55.120%
2025-10-16	3.2700	3.3700	3.2400	3.2700	0.000%	3,597,984	-54.434%
2025-10-15	3.3800	3.3900	3.1800	3.2700	-2.096%	4,430,652	-54.434%
2025-10-14	3.1900	3.3800	3.1800	3.3400	+3.406%	4,286,662	-55.389%
2025-10-13	3.2600	3.2800	3.1300	3.2300	+1.893%	2,947,083	-53.870%
2025-10-10	3.3000	3.3650	3.1600	3.1700	-3.354%	2,483,714	-52.997%
2025-10-09	3.3000	3.3450	3.2500	3.2800	-1.205%	2,318,905	-54.573%
2025-10-08	3.3500	3.3900	3.2709	3.3200	0.000%	3,371,262	-55.120%
2025-10-07	3.3500	3.4300	3.2400	3.3200	-2.065%	3,867,006	-55.120%
2025-10-06	3.4000	3.4800	3.3100	3.3900	+0.593%	2,893,340	-56.047%
2025-10-03	3.4500	3.5600	3.3250	3.3700	-2.882%	2,781,481	-55.786%
2025-10-02	3.6700	3.7000	3.4300	3.4700	-3.878%	2,416,094	-57.061%
2025-10-01	3.6700	3.8600	3.5800	3.6100	-1.096%	3,411,080	-58.726%
2025-09-30	3.7700	3.8400	3.5900	3.6500	-2.667%	3,601,911	-59.178%
2025-09-29	3.8000	3.8300	3.7200	3.7500	-0.266%	2,264,930	-60.267%
2025-09-26	3.7900	3.8500	3.7500	3.7600	-1.053%	1,885,548	-60.372%
2025-09-25	3.7300	3.9100	3.7100	3.8000	+0.796%	2,527,657	-60.789%
2025-09-24	3.9600	3.9800	3.7500	3.7700	-4.071%	2,525,820	-60.477%
2025-09-23	4.0600	4.1343	3.8750	3.9300	-2.963%	3,533,653	-62.087%
2025-09-22	3.9500	4.0900	3.9400	4.0500	+2.273%	2,607,109	-63.210%
2025-09-19	4.1800	4.2150	3.9300	3.9600	-5.938%	5,979,591	-62.374%
2025-09-18	4.3000	4.3900	4.2000	4.2100	-0.941%	3,269,278	-64.608%
2025-09-17	4.1700	4.4900	4.1700	4.2500	+1.432%	4,031,978	-64.941%
2025-09-16	4.2200	4.2800	4.1500	4.1900	-1.179%	1,963,530	-64.439%
2025-09-15	4.3200	4.4100	4.2200	4.2400	-1.395%	2,686,605	-64.858%
2025-09-12	4.3000	4.4100	4.2000	4.3000	-0.922%	2,822,536	-65.349%
2025-09-11	4.1200	4.4400	4.1000	4.3400	+5.085%	3,229,475	-65.668%
2025-09-10	4.3200	4.4600	4.0700	4.1300	-2.364%	3,264,116	-63.923%
2025-09-09	4.3000	4.3700	4.0950	4.2300	-3.204%	2,803,279	-64.775%
2025-09-08	4.0000	4.4850	4.0000	4.3700	+8.437%	7,058,484	-65.904%
2025-09-05	3.7500	4.2300	3.7490	4.0300	+10.411%	8,136,414	-63.027%
2025-09-04	3.4400	3.6900	3.4200	3.6500	+6.725%	3,393,190	-59.178%
2025-09-03	3.4800	3.5350	3.4200	3.4200	-1.441%	2,131,472	-56.433%
2025-09-02	3.5300	3.6400	3.4100	3.4700	-4.144%	2,217,061	-57.061%
2025-08-29	3.5600	3.6300	3.5050	3.6200	+2.260%	1,456,320	-58.840%
2025-08-28	3.6100	3.6389	3.5100	3.5400	-1.667%	2,137,865	-57.910%
2025-08-27	3.4500	3.6500	3.4200	3.6000	+3.746%	3,679,277	-58.611%
2025-08-26	3.6000	3.6000	3.4100	3.4700	-3.073%	4,815,695	-57.061%
2025-08-25	3.6600	3.7300	3.5500	3.5800	-2.717%	2,432,223	-58.380%
2025-08-22	3.4400	3.7850	3.4000	3.6800	+6.052%	5,608,448	-59.511%
2025-08-21	3.2100	3.4900	3.1600	3.4700	+16.443%	7,524,400	-57.061%
2025-08-20	3.0300	3.0300	2.9100	2.9800	-0.997%	1,862,187	-50.000%
2025-08-19	3.0400	3.0600	2.9650	3.0100	-1.311%	3,174,204	-50.498%
2025-08-18	2.8700	3.1100	2.8400	3.0500	+7.394%	3,309,062	-51.148%
2025-08-15	2.8900	2.9200	2.8300	2.8400	-0.699%	1,993,982	-47.535%
2025-08-14	2.9600	2.9900	2.8400	2.8600	-4.348%	2,545,927	-47.902%
2025-08-13	2.9500	3.0200	2.9050	2.9900	+2.048%	3,440,169	-50.167%
2025-08-12	2.7900	2.9800	2.7900	2.9300	+3.901%	3,182,217	-49.147%
2025-08-11	2.8100	2.9900	2.7800	2.8200	+3.297%	5,412,241	-47.163%
2025-08-08	3.1500	3.2700	2.6350	2.7300	-23.529%	13,003,003	-45.421%
2025-08-07	3.6200	3.6499	3.4400	3.5700	-0.279%	2,185,594	-58.263%
2025-08-06	3.7100	3.7297	3.5100	3.5800	-2.981%	1,206,712	-58.380%
2025-08-05	3.7500	3.7700	3.6000	3.6900	-1.337%	1,177,087	-59.621%
2025-08-04	3.5600	3.7600	3.5300	3.7400	+5.056%	1,724,961	-60.160%
2025-08-01	3.2700	3.6450	3.2000	3.5600	+7.553%	3,718,243	-58.146%
2025-07-31	3.3400	3.4000	3.2700	3.3100	-1.488%	2,343,900	-54.985%
2025-07-30	3.4900	3.5000	3.3500	3.3600	-3.725%	1,208,082	-55.655%
2025-07-29	3.5800	3.5899	3.4600	3.4900	-2.241%	1,143,263	-57.307%
2025-07-28	3.6400	3.6989	3.5300	3.5700	-1.381%	1,292,437	-58.263%
2025-07-25	3.6200	3.6300	3.5450	3.6200	+0.277%	1,493,154	-58.840%
2025-07-24	3.5900	3.6600	3.5700	3.6100	-0.276%	1,148,749	-58.726%
2025-07-23	3.4900	3.6550	3.4400	3.6200	+3.725%	1,821,829	-58.840%
2025-07-22	3.4700	3.5100	3.4200	3.4900	+0.576%	1,069,543	-57.307%
2025-07-21	3.4000	3.5852	3.3500	3.4700	+2.967%	2,472,621	-57.061%
2025-07-18	3.5400	3.5500	3.3400	3.3700	-4.261%	1,630,998	-55.786%
2025-07-17	3.5200	3.6000	3.5000	3.5200	0.000%	1,178,895	-57.670%
2025-07-16	3.5300	3.6150	3.4950	3.5200	0.000%	1,515,929	-57.670%
2025-07-15	3.6500	3.6550	3.5000	3.5200	-3.030%	1,362,640	-57.670%
2025-07-14	3.4500	3.6300	3.3500	3.6300	+4.611%	2,548,591	-58.953%
2025-07-11	3.4600	3.5700	3.4300	3.4700	-0.287%	2,383,634	-57.061%
2025-07-10	3.5400	3.5600	3.4500	3.4800	-2.521%	1,229,052	-57.184%
2025-07-09	3.5000	3.5850	3.4950	3.5700	+2.586%	1,052,366	-58.263%
2025-07-08	3.4800	3.5400	3.4550	3.4800	+0.578%	1,813,696	-57.184%
2025-07-07	3.4800	3.5050	3.4100	3.4600	-1.983%	1,506,090	-56.936%
2025-07-03	3.4400	3.5400	3.4250	3.5300	+3.216%	1,034,229	-57.790%
2025-07-02	3.4400	3.4950	3.4000	3.4200	-0.292%	1,855,197	-56.433%
2025-07-01	3.2600	3.4500	3.2500	3.4300	+3.939%	1,980,229	-56.560%
2025-06-30	3.3400	3.3699	3.2633	3.3000	+0.610%	1,862,496	-54.848%
2025-06-27	3.2500	3.3600	3.2100	3.2800	+1.235%	4,906,952	-54.573%
2025-06-26	3.2300	3.2500	3.1650	3.2400	+0.935%	1,296,888	-54.012%
2025-06-25	3.3700	3.3750	3.2000	3.2100	-4.464%	1,921,859	-53.583%
2025-06-24	3.3000	3.4200	3.2350	3.3600	+2.128%	3,122,903	-55.655%
2025-06-23	3.1700	3.3100	3.1200	3.2900	+3.459%	2,126,995	-54.711%
2025-06-20	3.2500	3.2600	3.1650	3.1800	-1.242%	2,361,614	-53.145%
2025-06-18	3.1400	3.2500	3.0900	3.2200	+2.548%	1,357,598	-53.727%
2025-06-17	3.1900	3.2300	3.1146	3.1400	-1.567%	1,463,103	-52.548%
2025-06-16	3.2500	3.2800	3.1700	3.1900	-1.238%	1,735,930	-53.292%
2025-06-13	3.4100	3.4500	3.2200	3.2300	-7.977%	1,935,875	-53.870%
2025-06-12	3.5700	3.5882	3.5000	3.5100	-2.228%	1,239,602	-57.550%
2025-06-11	3.6000	3.7000	3.5800	3.5900	+0.279%	1,818,111	-58.496%
2025-06-10	3.7100	3.7250	3.5800	3.5800	-2.452%	1,747,567	-58.380%
2025-06-09	3.7900	3.8200	3.6513	3.6700	-1.872%	2,560,813	-59.401%
2025-06-06	3.7400	3.8100	3.7000	3.7400	+0.538%	1,605,850	-60.160%
2025-06-05	3.7100	3.7800	3.6800	3.7200	+0.541%	1,340,311	-59.946%
2025-06-04	3.6700	3.7100	3.6100	3.7000	+0.543%	1,704,666	-59.730%
2025-06-03	3.6400	3.6975	3.5650	3.6800	+1.099%	1,711,952	-59.511%
2025-06-02	3.6200	3.6800	3.5300	3.6400	-0.546%	2,007,893	-59.066%
2025-05-30	3.5800	3.6997	3.5100	3.6600	+1.667%	2,836,502	-59.290%
2025-05-29	3.5700	3.6454	3.5150	3.6000	+1.695%	2,439,789	-58.611%
2025-05-28	3.5400	3.5800	3.5000	3.5400	0.000%	2,301,768	-57.910%
2025-05-27	3.5400	3.5700	3.4650	3.5400	+1.724%	3,283,548	-57.910%
2025-05-23	3.4800	3.5700	3.4500	3.4800	-1.416%	2,792,503	-57.184%
2025-05-22	3.4300	3.5700	3.3850	3.5300	+1.729%	3,526,263	-57.790%
2025-05-21	3.5800	3.6300	3.4100	3.4700	-4.408%	2,651,556	-57.061%
2025-05-20	3.6400	3.6450	3.5400	3.6300	-0.548%	1,942,658	-58.953%
2025-05-19	3.6000	3.6600	3.5300	3.6500	-0.273%	1,980,197	-59.178%
2025-05-16	3.6500	3.7500	3.6100	3.6600	+0.549%	1,811,348	-59.290%
2025-05-15	3.6000	3.6699	3.5000	3.6400	+0.831%	2,452,627	-59.066%
2025-05-14	3.6400	3.6469	3.5500	3.6100	-0.551%	1,975,623	-58.726%
2025-05-13	3.6100	3.6600	3.5100	3.6300	+1.966%	2,327,850	-58.953%
2025-05-12	3.5300	3.5900	3.4200	3.5600	+1.136%	3,327,165	-58.146%
2025-05-09	3.3900	3.6700	3.3900	3.5200	+6.991%	4,564,248	-57.670%
2025-05-08	3.3500	3.4400	3.2700	3.2900	0.000%	4,401,792	-54.711%
2025-05-07	3.3200	3.3500	3.2400	3.2900	+0.612%	1,543,320	-54.711%
2025-05-06	3.2100	3.2700	3.1400	3.2700	+0.307%	2,107,399	-54.434%
2025-05-05	3.2800	3.3500	3.2498	3.2600	-1.511%	2,229,333	-54.294%
2025-05-02	3.3100	3.3900	3.3000	3.3100	+1.534%	3,038,924	-54.985%
2025-05-01	3.3900	3.3900	3.2500	3.2600	-2.687%	1,632,564	-54.294%
2025-04-30	3.2800	3.3500	3.2200	3.3500	-0.298%	1,864,985	-55.522%
2025-04-29	3.2200	3.3600	3.2100	3.3600	+4.348%	2,450,580	-55.655%
2025-04-28	3.3000	3.3400	3.1500	3.2200	-2.719%	1,336,463	-53.727%
2025-04-25	3.2700	3.3400	3.2350	3.3100	+0.915%	1,640,410	-54.985%
2025-04-24	3.2000	3.3000	3.1700	3.2800	+2.821%	2,647,413	-54.573%
2025-04-23	3.2600	3.3700	3.1600	3.1900	+2.572%	2,417,385	-53.292%
2025-04-22	3.0800	3.1500	3.0500	3.1100	+2.303%	1,678,234	-52.090%
2025-04-21	3.0800	3.1300	2.9700	3.0400	-2.251%	1,934,194	-50.987%
2025-04-17	3.1100	3.1800	3.0900	3.1100	0.000%	2,790,609	-52.090%
2025-04-16	3.1000	3.1600	3.0450	3.1100	-0.955%	2,056,117	-52.090%
2025-04-15	3.1200	3.2500	3.0800	3.1400	0.000%	2,883,056	-52.548%
2025-04-14	3.1000	3.1750	3.0417	3.1400	+2.280%	2,931,673	-52.548%
2025-04-11	3.1100	3.1100	2.9100	3.0700	-0.968%	4,002,388	-51.466%
2025-04-10	3.0700	3.1600	2.9900	3.1000	-2.208%	3,751,603	-51.935%
2025-04-09	3.0500	3.3550	2.9800	3.1700	-0.627%	4,024,105	-52.997%
2025-04-08	3.3100	3.3600	3.1100	3.1900	-2.744%	2,612,154	-53.292%
2025-04-07	3.1700	3.6700	2.9900	3.2800	-5.476%	3,875,764	-54.573%
2025-04-04	3.3400	3.6000	3.2900	3.4700	+0.872%	7,675,472	-57.061%
2025-04-03	3.5600	3.6450	3.3850	3.4400	-2.273%	5,292,314	-56.686%
2025-04-02	3.5200	3.6400	3.4600	3.5200	-1.950%	3,983,643	-57.670%
2025-04-01	3.3600	3.7300	3.2600	3.5900	+7.164%	3,312,828	-58.496%
2025-03-31	3.4300	3.4850	3.3200	3.3500	-5.899%	6,892,889	-55.522%
2025-03-28	3.4100	3.5800	3.3500	3.5600	+3.488%	2,981,657	-58.146%
2025-03-27	3.5000	3.5800	3.4300	3.4400	-2.825%	2,039,308	-56.686%
2025-03-26	3.6700	3.6800	3.4850	3.5400	-3.279%	1,561,235	-57.910%
2025-03-25	3.6300	3.6800	3.5200	3.6600	+0.274%	1,638,265	-59.290%
2025-03-24	3.7300	3.7700	3.6400	3.6500	0.000%	1,564,718	-59.178%
2025-03-21	3.6600	3.7900	3.6017	3.6500	-1.882%	3,968,211	-59.178%
2025-03-20	3.4700	3.8700	3.4700	3.7200	+4.789%	3,581,792	-59.946%
2025-03-19	3.4500	3.5700	3.4300	3.5500	+2.011%	2,820,020	-58.028%
2025-03-18	3.5600	3.5600	3.3906	3.4800	-2.793%	3,512,493	-57.184%
2025-03-17	3.5500	3.6700	3.4950	3.5800	+0.845%	4,997,090	-58.380%
2025-03-14	3.5700	3.6050	3.4000	3.5500	+1.719%	4,359,915	-58.028%
2025-03-13	3.7000	3.7200	3.3800	3.4900	-5.420%	3,913,576	-57.307%
2025-03-12	3.4200	3.7700	3.3300	3.6900	+11.145%	5,541,182	-59.621%
2025-03-11	3.2250	3.4750	3.1800	3.3200	+4.075%	5,445,797	-55.120%
2025-03-10	3.1200	3.2200	3.0400	3.1900	+2.903%	7,119,435	-53.292%
2025-03-07	3.0500	3.1200	2.9800	3.1000	+0.977%	4,650,039	-51.935%
2025-03-06	3.0300	3.1000	3.0000	3.0700	-1.286%	3,485,817	-51.466%
2025-03-05	2.9700	3.1699	2.9500	3.1100	+5.068%	4,290,437	-52.090%

.dark-mode .HMgl9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMgl9D{ color: #333333; background-color: white; border: 2px solid #333333; }BLNDBlend Labs, Inc.stock NYSE

BLND
Blend Labs, Inc.
stock NYSE