Blend Labs, Inc. Class A Common Stock (BLND)
3.5600
+0.0900 (2.59%)
NYSE · Last Trade: Oct 24th, 6:04 PM EDT
Historical Prices For Blend Labs, Inc. Class A Common Stock (BLND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.35 | 3.52 | 3.34 | 3.47 | 3,580,012 | 3.47 |
| 10/22/2025 | 3.44 | 3.49 | 3.30 | 3.37 | 2,573,284 | 3.37 |
| 10/21/2025 | 3.35 | 3.49 | 3.28 | 3.48 | 2,754,153 | 3.48 |
| 10/20/2025 | 3.36 | 3.55 | 3.29 | 3.41 | 4,652,931 | 3.41 |
| 10/17/2025 | 3.24 | 3.35 | 3.23 | 3.32 | 2,163,041 | 3.32 |
| 10/16/2025 | 3.27 | 3.37 | 3.24 | 3.27 | 3,597,984 | 3.27 |
| 10/15/2025 | 3.38 | 3.39 | 3.18 | 3.27 | 4,430,652 | 3.27 |
| 10/14/2025 | 3.19 | 3.38 | 3.18 | 3.34 | 4,286,663 | 3.34 |
| 10/13/2025 | 3.26 | 3.28 | 3.13 | 3.23 | 2,947,083 | 3.23 |
| 10/10/2025 | 3.30 | 3.37 | 3.16 | 3.17 | 2,483,714 | 3.17 |
| 10/09/2025 | 3.30 | 3.35 | 3.25 | 3.28 | 2,318,902 | 3.28 |
| 10/08/2025 | 3.35 | 3.39 | 3.27 | 3.32 | 3,369,156 | 3.32 |
| 10/07/2025 | 3.35 | 3.43 | 3.24 | 3.32 | 3,867,006 | 3.32 |
| 10/06/2025 | 3.40 | 3.48 | 3.31 | 3.39 | 2,893,341 | 3.39 |
| 10/03/2025 | 3.45 | 3.56 | 3.33 | 3.37 | 2,781,481 | 3.37 |
| 10/02/2025 | 3.67 | 3.70 | 3.43 | 3.47 | 2,416,044 | 3.47 |
| 10/01/2025 | 3.67 | 3.86 | 3.58 | 3.61 | 3,410,991 | 3.61 |
| 9/30/2025 | 3.77 | 3.84 | 3.59 | 3.65 | 3,601,871 | 3.65 |
| 9/29/2025 | 3.80 | 3.83 | 3.72 | 3.75 | 2,264,930 | 3.75 |
| 9/26/2025 | 3.79 | 3.85 | 3.75 | 3.76 | 1,924,398 | 3.76 |
| 9/25/2025 | 3.73 | 3.91 | 3.71 | 3.80 | 2,525,157 | 3.80 |
| 9/24/2025 | 3.96 | 3.98 | 3.75 | 3.77 | 2,525,745 | 3.77 |
| 9/23/2025 | 4.06 | 4.13 | 3.88 | 3.93 | 3,533,604 | 3.93 |
| 9/22/2025 | 3.95 | 4.09 | 3.94 | 4.05 | 2,606,283 | 4.05 |
| 9/19/2025 | 4.18 | 4.21 | 3.93 | 3.96 | 5,979,592 | 3.96 |
| 9/18/2025 | 4.30 | 4.39 | 4.20 | 4.21 | 3,262,942 | 4.21 |
| 9/17/2025 | 4.17 | 4.49 | 4.17 | 4.25 | 4,031,937 | 4.25 |
| 9/16/2025 | 4.22 | 4.28 | 4.15 | 4.19 | 1,963,510 | 4.19 |
| 9/15/2025 | 4.32 | 4.41 | 4.22 | 4.24 | 2,686,605 | 4.24 |
| 9/12/2025 | 4.30 | 4.41 | 4.20 | 4.30 | 2,822,537 | 4.30 |
| 9/11/2025 | 4.12 | 4.44 | 4.10 | 4.34 | 3,228,475 | 4.34 |
| 9/10/2025 | 4.32 | 4.46 | 4.07 | 4.13 | 3,263,886 | 4.13 |
| 9/09/2025 | 4.30 | 4.37 | 4.09 | 4.23 | 2,803,279 | 4.23 |
| 9/08/2025 | 4.00 | 4.49 | 4.00 | 4.37 | 7,054,674 | 4.37 |
| 9/05/2025 | 3.75 | 4.23 | 3.75 | 4.03 | 8,136,421 | 4.03 |
| 9/04/2025 | 3.44 | 3.69 | 3.42 | 3.65 | 3,393,161 | 3.65 |
| 9/03/2025 | 3.48 | 3.54 | 3.42 | 3.42 | 2,131,472 | 3.42 |
| 9/02/2025 | 3.53 | 3.64 | 3.41 | 3.47 | 2,217,054 | 3.47 |
| 8/29/2025 | 3.56 | 3.63 | 3.50 | 3.62 | 1,456,320 | 3.62 |
| 8/28/2025 | 3.61 | 3.64 | 3.51 | 3.54 | 2,137,864 | 3.54 |
| 8/27/2025 | 3.45 | 3.65 | 3.42 | 3.60 | 3,679,277 | 3.60 |
| 8/26/2025 | 3.60 | 3.60 | 3.41 | 3.47 | 4,793,755 | 3.47 |
| 8/25/2025 | 3.66 | 3.73 | 3.55 | 3.58 | 2,432,096 | 3.58 |
| 8/22/2025 | 3.44 | 3.79 | 3.40 | 3.68 | 5,608,449 | 3.68 |
| 8/21/2025 | 3.21 | 3.49 | 3.16 | 3.47 | 7,521,864 | 3.47 |
| 8/20/2025 | 3.03 | 3.03 | 2.91 | 2.98 | 1,826,870 | 2.98 |
| 8/19/2025 | 3.04 | 3.06 | 2.96 | 3.01 | 3,152,852 | 3.01 |
| 8/18/2025 | 2.87 | 3.11 | 2.84 | 3.05 | 3,309,051 | 3.05 |
| 8/15/2025 | 2.89 | 2.92 | 2.83 | 2.84 | 1,993,983 | 2.84 |
| 8/14/2025 | 2.96 | 2.99 | 2.84 | 2.86 | 2,539,953 | 2.86 |
| 8/13/2025 | 2.95 | 3.02 | 2.90 | 2.99 | 3,439,858 | 2.99 |
| 8/12/2025 | 2.79 | 2.98 | 2.79 | 2.93 | 3,182,215 | 2.93 |
| 8/11/2025 | 2.81 | 2.99 | 2.78 | 2.82 | 5,411,952 | 2.82 |
| 8/08/2025 | 3.15 | 3.27 | 2.63 | 2.73 | 13,003,009 | 2.73 |
| 8/07/2025 | 3.62 | 3.65 | 3.44 | 3.57 | 2,185,584 | 3.57 |
| 8/06/2025 | 3.71 | 3.73 | 3.51 | 3.58 | 1,206,712 | 3.58 |
| 8/05/2025 | 3.75 | 3.77 | 3.60 | 3.69 | 1,175,685 | 3.69 |
| 8/04/2025 | 3.56 | 3.76 | 3.53 | 3.74 | 1,724,911 | 3.74 |
| 8/01/2025 | 3.27 | 3.65 | 3.20 | 3.56 | 3,727,043 | 3.56 |
| 7/31/2025 | 3.34 | 3.40 | 3.27 | 3.31 | 2,343,900 | 3.31 |
| 7/30/2025 | 3.49 | 3.50 | 3.35 | 3.36 | 1,208,082 | 3.36 |
| 7/29/2025 | 3.58 | 3.59 | 3.46 | 3.49 | 1,142,363 | 3.49 |
| 7/28/2025 | 3.64 | 3.70 | 3.53 | 3.57 | 1,292,437 | 3.57 |
| 7/25/2025 | 3.62 | 3.63 | 3.54 | 3.62 | 1,493,154 | 3.62 |