Blend Labs, Inc. Class A Common Stock (BLND)
3.4550
-0.0650 (-1.85%)
NYSE · Last Trade: Apr 3rd, 11:02 AM EDT
Historical Prices For Blend Labs, Inc. Class A Common Stock (BLND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.52 | 3.64 | 3.46 | 3.52 | 3,979,144 | 3.52 |
| 4/01/2025 | 3.36 | 3.73 | 3.26 | 3.59 | 3,312,828 | 3.59 |
| 3/31/2025 | 3.43 | 3.48 | 3.32 | 3.35 | 6,892,890 | 3.35 |
| 3/28/2025 | 3.41 | 3.58 | 3.35 | 3.56 | 2,981,657 | 3.56 |
| 3/27/2025 | 3.50 | 3.58 | 3.43 | 3.44 | 2,039,308 | 3.44 |
| 3/26/2025 | 3.67 | 3.68 | 3.48 | 3.54 | 1,568,218 | 3.54 |
| 3/25/2025 | 3.63 | 3.68 | 3.52 | 3.66 | 1,674,029 | 3.66 |
| 3/24/2025 | 3.73 | 3.77 | 3.64 | 3.65 | 1,566,938 | 3.65 |
| 3/21/2025 | 3.66 | 3.79 | 3.60 | 3.65 | 4,029,440 | 3.65 |
| 3/20/2025 | 3.47 | 3.87 | 3.47 | 3.72 | 3,593,251 | 3.72 |
| 3/19/2025 | 3.45 | 3.57 | 3.43 | 3.55 | 2,829,683 | 3.55 |
| 3/18/2025 | 3.56 | 3.56 | 3.39 | 3.48 | 3,551,167 | 3.48 |
| 3/17/2025 | 3.55 | 3.67 | 3.50 | 3.58 | 5,028,389 | 3.58 |
| 3/14/2025 | 3.57 | 3.60 | 3.40 | 3.55 | 4,372,535 | 3.55 |
| 3/13/2025 | 3.70 | 3.72 | 3.38 | 3.49 | 3,917,903 | 3.49 |
| 3/12/2025 | 3.42 | 3.77 | 3.33 | 3.69 | 5,558,947 | 3.69 |
| 3/11/2025 | 3.22 | 3.48 | 3.18 | 3.32 | 5,478,283 | 3.32 |
| 3/10/2025 | 3.12 | 3.22 | 3.04 | 3.19 | 7,375,213 | 3.19 |
| 3/07/2025 | 3.05 | 3.12 | 2.98 | 3.10 | 4,660,255 | 3.10 |
| 3/06/2025 | 3.03 | 3.10 | 3.00 | 3.07 | 3,885,010 | 3.07 |
| 3/05/2025 | 2.97 | 3.17 | 2.95 | 3.11 | 4,318,674 | 3.11 |
| 3/04/2025 | 2.86 | 3.01 | 2.79 | 2.96 | 4,170,414 | 2.96 |
| 3/03/2025 | 3.10 | 3.12 | 2.96 | 2.97 | 4,383,862 | 2.97 |
| 2/28/2025 | 3.24 | 3.27 | 2.80 | 3.13 | 10,359,321 | 3.13 |
| 2/27/2025 | 3.68 | 3.75 | 3.51 | 3.51 | 4,858,436 | 3.51 |
| 2/26/2025 | 3.50 | 3.65 | 3.50 | 3.64 | 2,645,021 | 3.64 |
| 2/25/2025 | 3.58 | 3.58 | 3.42 | 3.48 | 4,418,705 | 3.48 |
| 2/24/2025 | 3.84 | 3.84 | 3.52 | 3.56 | 4,288,277 | 3.56 |
| 2/21/2025 | 4.00 | 4.00 | 3.73 | 3.78 | 4,862,991 | 3.78 |
| 2/20/2025 | 3.93 | 3.98 | 3.84 | 3.94 | 1,932,299 | 3.94 |
| 2/19/2025 | 3.93 | 4.06 | 3.91 | 3.99 | 2,237,104 | 3.99 |
| 2/18/2025 | 3.77 | 4.08 | 3.74 | 3.99 | 3,419,381 | 3.99 |
| 2/14/2025 | 3.89 | 3.90 | 3.74 | 3.75 | 2,191,441 | 3.75 |
| 2/13/2025 | 3.95 | 3.96 | 3.77 | 3.89 | 2,366,336 | 3.89 |
| 2/12/2025 | 3.84 | 3.92 | 3.77 | 3.90 | 2,081,059 | 3.90 |
| 2/11/2025 | 3.93 | 4.00 | 3.87 | 3.93 | 1,220,394 | 3.93 |
| 2/10/2025 | 3.90 | 4.00 | 3.88 | 3.98 | 3,407,781 | 3.98 |
| 2/07/2025 | 3.95 | 4.07 | 3.89 | 3.91 | 1,453,078 | 3.91 |
| 2/06/2025 | 4.08 | 4.09 | 3.90 | 3.95 | 1,265,626 | 3.95 |
| 2/05/2025 | 4.06 | 4.06 | 3.91 | 4.05 | 2,215,038 | 4.05 |
| 2/04/2025 | 3.95 | 4.22 | 3.82 | 4.04 | 3,863,591 | 4.04 |
| 2/03/2025 | 3.65 | 3.79 | 3.59 | 3.77 | 1,604,664 | 3.77 |
| 1/31/2025 | 3.95 | 3.98 | 3.76 | 3.85 | 2,574,026 | 3.85 |
| 1/30/2025 | 3.94 | 4.06 | 3.90 | 3.96 | 1,538,407 | 3.96 |
| 1/29/2025 | 3.93 | 3.97 | 3.83 | 3.89 | 1,917,500 | 3.89 |
| 1/28/2025 | 3.82 | 3.96 | 3.65 | 3.92 | 1,769,647 | 3.92 |
| 1/27/2025 | 3.65 | 3.94 | 3.61 | 3.83 | 2,228,792 | 3.83 |
| 1/24/2025 | 3.71 | 3.81 | 3.69 | 3.70 | 1,641,393 | 3.70 |
| 1/23/2025 | 3.72 | 3.76 | 3.60 | 3.72 | 1,848,860 | 3.72 |
| 1/22/2025 | 3.79 | 3.84 | 3.69 | 3.78 | 2,428,302 | 3.78 |
| 1/21/2025 | 3.66 | 3.81 | 3.54 | 3.77 | 2,779,675 | 3.77 |
| 1/17/2025 | 3.65 | 3.69 | 3.58 | 3.60 | 2,545,739 | 3.60 |
| 1/16/2025 | 3.74 | 3.74 | 3.57 | 3.59 | 2,127,915 | 3.59 |
| 1/15/2025 | 3.57 | 3.75 | 3.46 | 3.72 | 5,012,952 | 3.72 |
| 1/14/2025 | 3.35 | 3.50 | 3.33 | 3.44 | 3,085,651 | 3.44 |
| 1/13/2025 | 3.25 | 3.35 | 3.23 | 3.31 | 3,806,964 | 3.31 |
| 1/10/2025 | 3.63 | 3.64 | 3.35 | 3.36 | 5,673,702 | 3.36 |
| 1/08/2025 | 3.68 | 3.77 | 3.63 | 3.75 | 3,015,194 | 3.75 |
| 1/07/2025 | 3.76 | 3.90 | 3.65 | 3.73 | 4,813,346 | 3.73 |
| 1/06/2025 | 3.86 | 3.94 | 3.68 | 3.72 | 4,279,340 | 3.72 |
| 1/03/2025 | 3.79 | 3.87 | 3.60 | 3.80 | 4,028,579 | 3.80 |