Skip to main content

Blend Labs, Inc. Class A Common Stock (NY:BLND)

3.620 +0.080 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.560 3.630 3.505 3.620 1,456,320 +0.08(+2.26%)
Aug 28, 2025 3.610 3.639 3.510 3.540 2,137,864 -0.06(-1.67%)
Aug 27, 2025 3.450 3.650 3.420 3.600 3,679,277 +0.13(+3.75%)
Aug 26, 2025 3.600 3.600 3.410 3.470 4,793,755 -0.11(-3.07%)
Aug 25, 2025 3.660 3.730 3.550 3.580 2,432,096 -0.10(-2.72%)
Aug 22, 2025 3.440 3.785 3.400 3.680 5,608,449 +0.21(+6.05%)
Aug 21, 2025 3.210 3.490 3.160 3.470 7,521,864 +0.49(+16.44%)
Aug 20, 2025 3.030 3.030 2.910 2.980 1,826,870 -0.03(-1.00%)
Aug 19, 2025 3.040 3.060 2.965 3.010 3,152,852 -0.04(-1.31%)
Aug 18, 2025 2.870 3.110 2.840 3.050 3,309,051 +0.21(+7.39%)
Aug 15, 2025 2.890 2.920 2.830 2.840 1,993,983 -0.02(-0.70%)
Aug 14, 2025 2.960 2.990 2.840 2.860 2,539,953 -0.13(-4.35%)
Aug 13, 2025 2.950 3.020 2.905 2.990 3,439,858 +0.06(+2.05%)
Aug 12, 2025 2.790 2.980 2.790 2.930 3,182,215 +0.11(+3.90%)
Aug 11, 2025 2.810 2.990 2.780 2.820 5,411,952 +0.09(+3.30%)
Aug 08, 2025 3.150 3.270 2.635 2.730 13,003,009 -0.84(-23.53%)
Aug 07, 2025 3.620 3.650 3.440 3.570 2,185,584 -0.01(-0.28%)
Aug 06, 2025 3.710 3.730 3.510 3.580 1,206,712 -0.11(-2.98%)
Aug 05, 2025 3.750 3.770 3.600 3.690 1,175,685 -0.05(-1.34%)
Aug 04, 2025 3.560 3.760 3.530 3.740 1,724,911 +0.18(+5.06%)
Aug 01, 2025 3.270 3.645 3.200 3.560 3,727,043 +0.25(+7.55%)
Jul 31, 2025 3.340 3.400 3.270 3.310 2,343,900 -0.05(-1.49%)
Jul 30, 2025 3.490 3.500 3.350 3.360 1,208,082 -0.13(-3.72%)
Jul 29, 2025 3.580 3.590 3.460 3.490 1,142,363 -0.08(-2.24%)
Jul 28, 2025 3.640 3.699 3.530 3.570 1,292,437 -0.05(-1.38%)
Jul 25, 2025 3.620 3.630 3.545 3.620 1,493,154 +0.01(+0.28%)
Jul 24, 2025 3.590 3.660 3.570 3.610 1,148,747 -0.01(-0.28%)
Jul 23, 2025 3.490 3.655 3.440 3.620 1,821,829 +0.13(+3.72%)
Jul 22, 2025 3.470 3.510 3.420 3.490 1,069,543 +0.02(+0.58%)
Jul 21, 2025 3.400 3.585 3.350 3.470 2,472,621 +0.10(+2.97%)
Jul 18, 2025 3.540 3.550 3.340 3.370 1,630,998 -0.15(-4.26%)
Jul 17, 2025 3.520 3.600 3.500 3.520 1,178,845 +0.00(+0.00%)
Jul 16, 2025 3.530 3.615 3.495 3.520 1,515,679 +0.00(+0.00%)
Jul 15, 2025 3.650 3.655 3.500 3.520 1,362,639 -0.11(-3.03%)
Jul 14, 2025 3.450 3.630 3.350 3.630 2,548,091 +0.16(+4.61%)
Jul 11, 2025 3.460 3.570 3.430 3.470 2,383,634 -0.01(-0.29%)
Jul 10, 2025 3.540 3.560 3.450 3.480 1,229,051 -0.09(-2.52%)
Jul 09, 2025 3.500 3.585 3.495 3.570 1,052,366 +0.09(+2.59%)
Jul 08, 2025 3.480 3.540 3.455 3.480 1,807,604 +0.02(+0.58%)
Jul 07, 2025 3.480 3.505 3.410 3.460 1,506,089 -0.07(-1.98%)
Jul 03, 2025 3.440 3.540 3.425 3.530 1,034,229 +0.11(+3.22%)
Jul 02, 2025 3.440 3.495 3.400 3.420 1,853,963 -0.01(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.