Skip to main content

Blend Labs Inc Cl A (NY: BLND )

2.290 -0.050 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.430 2.440 2.260 2.290 1,869,436 -0.05(-2.14%)
Jun 20, 2024 2.330 2.380 2.290 2.340 2,031,768 +0.00(+0.00%)
Jun 18, 2024 2.380 2.440 2.320 2.340 1,175,120 -0.03(-1.27%)
Jun 17, 2024 2.480 2.480 2.315 2.370 1,789,706 -0.08(-3.27%)
Jun 14, 2024 2.480 2.495 2.370 2.450 2,135,801 -0.09(-3.54%)
Jun 13, 2024 2.660 2.690 2.500 2.540 878,199 -0.10(-3.79%)
Jun 12, 2024 2.590 2.740 2.551 2.640 1,742,511 +0.16(+6.45%)
Jun 11, 2024 2.620 2.620 2.450 2.480 1,291,582 -0.16(-6.06%)
Jun 10, 2024 2.610 2.735 2.605 2.640 976,329 -0.02(-0.75%)
Jun 07, 2024 2.700 2.750 2.580 2.660 774,972 -0.09(-3.27%)
Jun 06, 2024 2.770 2.800 2.680 2.750 1,055,733 -0.05(-1.79%)
Jun 05, 2024 2.810 2.908 2.730 2.800 1,922,215 +0.00(+0.00%)
Jun 04, 2024 2.810 2.830 2.740 2.800 1,467,197 -0.02(-0.71%)
Jun 03, 2024 2.800 2.840 2.710 2.820 2,625,909 +0.07(+2.55%)
May 31, 2024 2.900 2.920 2.665 2.750 6,821,634 -0.12(-4.18%)
May 30, 2024 3.060 3.090 2.830 2.870 1,044,096 -0.20(-6.51%)
May 29, 2024 2.950 3.100 2.950 3.070 951,481 +0.05(+1.66%)
May 28, 2024 3.070 3.150 2.990 3.020 1,593,508 -0.05(-1.63%)
May 24, 2024 2.850 3.080 2.821 3.070 1,450,908 +0.21(+7.34%)
May 23, 2024 2.940 2.960 2.760 2.860 1,217,159 -0.11(-3.70%)
May 22, 2024 3.000 3.095 2.950 2.970 1,084,239 -0.04(-1.33%)
May 21, 2024 3.050 3.090 2.960 3.010 1,356,461 -0.12(-3.83%)
May 20, 2024 3.170 3.170 3.035 3.130 1,077,141 -0.03(-0.95%)
May 17, 2024 3.180 3.240 3.075 3.160 1,414,152 -0.04(-1.25%)
May 16, 2024 3.110 3.280 3.065 3.200 1,888,085 +0.09(+2.89%)
May 15, 2024 3.020 3.140 2.950 3.110 1,663,663 +0.18(+6.14%)
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%)
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.