Skip to main content

Blend Labs Inc Cl A (NY: BLND )

1.370 +0.030 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.370 1.450 1.315 1.370 979,107 +0.03(+2.24%)
Sep 28, 2023 1.180 1.400 1.180 1.340 869,125 +0.13(+10.74%)
Sep 27, 2023 1.120 1.220 1.095 1.210 634,908 +0.10(+9.01%)
Sep 26, 2023 1.140 1.230 1.100 1.110 594,287 -0.08(-6.72%)
Sep 25, 2023 1.130 1.205 1.180 1.190 977,277 +0.02(+1.71%)
Sep 22, 2023 1.170 1.210 1.150 1.170 800,793 -0.02(-1.68%)
Sep 21, 2023 1.170 1.210 1.130 1.190 294,145 +0.00(+0.00%)
Sep 20, 2023 1.220 1.255 1.170 1.190 294,541 -0.02(-1.65%)
Sep 19, 2023 1.190 1.280 1.190 1.210 997,633 -0.01(-0.82%)
Sep 18, 2023 1.200 1.220 1.150 1.220 1,230,773 +0.06(+5.17%)
Sep 15, 2023 1.150 1.190 1.150 1.160 1,140,067 +0.01(+0.87%)
Sep 14, 2023 1.160 1.200 1.120 1.150 1,413,986 -0.01(-0.86%)
Sep 13, 2023 1.100 1.208 1.097 1.160 627,720 +0.04(+3.57%)
Sep 12, 2023 1.100 1.135 1.100 1.120 407,914 +0.01(+0.90%)
Sep 11, 2023 1.100 1.130 1.075 1.110 258,928 +0.00(+0.00%)
Sep 08, 2023 1.140 1.140 1.091 1.110 276,023 +0.00(+0.00%)
Sep 07, 2023 1.100 1.140 1.090 1.110 445,758 -0.02(-1.77%)
Sep 06, 2023 1.110 1.180 1.105 1.130 812,296 -0.02(-1.74%)
Sep 05, 2023 1.130 1.185 1.130 1.150 730,220 +0.01(+0.88%)
Sep 01, 2023 1.190 1.205 1.110 1.140 471,304 -0.02(-1.72%)
Aug 31, 2023 1.140 1.230 1.140 1.160 442,232 -0.03(-2.52%)
Aug 30, 2023 1.080 1.205 1.080 1.190 905,975 +0.11(+10.19%)
Aug 29, 2023 1.050 1.155 1.035 1.080 1,180,365 +0.03(+2.86%)
Aug 28, 2023 1.150 1.150 1.050 1.050 1,009,652 -0.08(-7.08%)
Aug 25, 2023 1.090 1.140 1.070 1.130 823,765 +0.04(+3.67%)
Aug 24, 2023 1.140 1.140 1.080 1.090 947,328 -0.06(-5.22%)
Aug 23, 2023 1.200 1.228 1.150 1.150 658,364 -0.05(-4.17%)
Aug 22, 2023 1.200 1.250 1.190 1.200 981,868 +0.00(+0.00%)
Aug 21, 2023 1.190 1.225 1.161 1.200 819,217 +0.00(+0.00%)
Aug 18, 2023 1.170 1.270 1.155 1.200 643,100 -0.05(-4.00%)
Aug 17, 2023 1.290 1.290 1.153 1.250 1,192,151 +0.00(+0.00%)
Aug 16, 2023 1.300 1.350 1.250 1.250 331,720 -0.09(-6.72%)
Aug 15, 2023 1.300 1.380 1.300 1.340 727,906 -0.01(-0.74%)
Aug 14, 2023 1.480 1.480 1.290 1.350 975,634 -0.15(-10.00%)
Aug 11, 2023 1.400 1.650 1.387 1.500 1,735,367 +0.07(+4.90%)
Aug 10, 2023 1.410 1.710 1.350 1.430 5,644,583 +0.21(+17.21%)
Aug 09, 2023 1.260 1.260 1.180 1.220 817,835 -0.04(-3.17%)
Aug 08, 2023 1.240 1.310 1.220 1.260 424,918 -0.03(-2.33%)
Aug 07, 2023 1.350 1.350 1.220 1.290 665,908 -0.03(-2.27%)
Aug 04, 2023 1.290 1.440 1.290 1.320 972,599 +0.02(+1.54%)
Aug 03, 2023 1.320 1.370 1.290 1.300 614,170 -0.03(-2.26%)
Aug 02, 2023 1.310 1.340 1.260 1.330 1,037,433 -0.03(-2.21%)
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.