Skip to main content

Blend Labs Inc Cl A (NY: BLND )

3.120 -0.020 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.130 3.245 3.060 3.120 1,425,547 -0.02(-0.64%)
Jul 18, 2024 3.180 3.395 3.065 3.140 2,432,879 -0.07(-2.18%)
Jul 17, 2024 3.230 3.290 3.045 3.210 2,741,124 -0.01(-0.31%)
Jul 16, 2024 2.990 3.230 2.910 3.220 2,436,806 +0.31(+10.65%)
Jul 15, 2024 2.800 3.000 2.700 2.910 3,203,873 +0.11(+3.93%)
Jul 12, 2024 2.500 2.800 2.480 2.800 2,846,157 +0.34(+13.82%)
Jul 11, 2024 2.430 2.500 2.360 2.460 1,812,923 +0.13(+5.58%)
Jul 10, 2024 2.410 2.410 2.285 2.330 1,496,887 -0.06(-2.51%)
Jul 09, 2024 2.380 2.477 2.360 2.390 1,689,370 +0.03(+1.27%)
Jul 08, 2024 2.320 2.390 2.270 2.360 1,049,967 +0.01(+0.43%)
Jul 05, 2024 2.400 2.410 2.325 2.350 1,335,049 -0.08(-3.29%)
Jul 03, 2024 2.470 2.530 2.400 2.430 910,199 +0.00(+0.00%)
Jul 02, 2024 2.400 2.500 2.370 2.430 1,605,342 +0.02(+0.83%)
Jul 01, 2024 2.360 2.410 2.320 2.410 2,208,408 +0.05(+2.12%)
Jun 28, 2024 2.320 2.370 2.225 2.360 34,828,760 +0.06(+2.61%)
Jun 27, 2024 2.320 2.470 2.204 2.300 2,776,446 -0.02(-0.86%)
Jun 26, 2024 2.100 2.350 2.080 2.320 2,191,597 +0.20(+9.43%)
Jun 25, 2024 2.230 2.240 2.110 2.120 2,074,264 -0.12(-5.36%)
Jun 24, 2024 2.290 2.315 2.175 2.240 1,731,709 -0.05(-2.18%)
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%)
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.