Blend Labs, Inc. (BLND) NYSE

4.37

+0.34(+8.44%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.754.034.034.233.758.14M
September 04, 20253.443.653.653.693.423.39M
September 03, 20253.483.423.423.543.422.13M
September 02, 20253.533.473.473.643.412.22M
August 29, 20253.563.623.623.633.511.46M
August 28, 20253.613.543.543.643.512.14M
August 27, 20253.453.63.63.653.423.68M
August 26, 20253.63.473.473.63.414.82M
August 25, 20253.663.583.583.733.552.43M
August 22, 20253.443.683.683.793.45.61M
August 21, 20253.213.473.473.493.167.52M
August 20, 20253.032.982.983.032.911.86M
August 19, 20253.043.013.013.062.973.17M
August 18, 20252.873.053.053.112.843.31M
August 15, 20252.892.842.842.922.831.99M
August 14, 20252.962.862.862.992.842.55M
August 13, 20252.952.992.993.022.913.44M
August 12, 20252.792.932.932.982.793.18M
August 11, 20252.812.822.822.992.785.41M
August 08, 20253.152.732.733.272.6413M
August 07, 20253.623.573.573.653.442.19M
August 06, 20253.713.583.583.733.511.21M
August 05, 20253.753.693.693.773.61.18M
August 04, 20253.563.743.743.763.531.72M
August 01, 20253.263.563.563.653.23.45M
July 31, 20253.343.313.313.43.272.34M
July 30, 20253.493.363.363.53.351.21M
July 29, 20253.583.493.493.593.461.14M
July 28, 20253.643.573.573.73.531.29M
July 25, 20253.623.623.623.633.551.49M
July 24, 20253.593.613.613.663.571.15M
July 23, 20253.493.623.623.663.441.82M
July 22, 20253.473.493.493.513.421.07M
July 21, 20253.43.473.473.593.352.47M
July 18, 20253.543.373.373.553.341.63M
July 17, 20253.523.523.523.63.51.18M
July 16, 20253.533.523.523.623.51.52M
July 15, 20253.653.523.523.663.51.36M
July 14, 20253.453.633.633.633.352.55M
July 11, 20253.463.473.473.573.432.38M
July 10, 20253.543.483.483.563.451.23M
July 09, 20253.53.573.573.593.51.05M
July 08, 20253.483.483.483.543.461.81M
July 07, 20253.483.463.463.513.411.51M
July 03, 20253.443.533.533.543.431.03M
July 02, 20253.443.423.423.53.41.86M
July 01, 20253.263.433.433.453.251.98M
June 30, 20253.343.33.33.373.261.86M
June 27, 20253.253.283.283.363.214.91M
June 26, 20253.233.243.243.253.171.3M
June 25, 20253.373.213.213.383.21.92M
June 24, 20253.33.363.363.423.243.12M
June 23, 20253.173.293.293.313.122.13M
June 20, 20253.253.183.183.263.172.36M
June 18, 20253.143.223.223.253.091.36M
June 17, 20253.193.143.143.233.111.46M
June 16, 20253.253.193.193.283.171.74M
June 13, 20253.413.233.233.453.221.94M
June 12, 20253.573.513.513.593.51.24M
June 11, 20253.63.593.593.73.581.82M