Blend Labs, Inc. Class A Common Stock (BLND)
3.6600
+0.0600 (1.67%)
NYSE · Last Trade: Jun 1st, 5:00 AM EDT
Historical Prices For Blend Labs, Inc. Class A Common Stock (BLND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.58 | 3.70 | 3.51 | 3.66 | 2,836,502 | 3.66 |
| 5/29/2025 | 3.57 | 3.65 | 3.52 | 3.60 | 2,439,789 | 3.60 |
| 5/28/2025 | 3.54 | 3.58 | 3.50 | 3.54 | 2,301,768 | 3.54 |
| 5/27/2025 | 3.54 | 3.57 | 3.46 | 3.54 | 3,263,733 | 3.54 |
| 5/23/2025 | 3.48 | 3.57 | 3.45 | 3.48 | 2,792,504 | 3.48 |
| 5/22/2025 | 3.43 | 3.57 | 3.38 | 3.53 | 3,526,263 | 3.53 |
| 5/21/2025 | 3.58 | 3.63 | 3.41 | 3.47 | 2,651,556 | 3.47 |
| 5/20/2025 | 3.64 | 3.65 | 3.54 | 3.63 | 1,930,093 | 3.63 |
| 5/19/2025 | 3.60 | 3.66 | 3.53 | 3.65 | 1,964,958 | 3.65 |
| 5/16/2025 | 3.65 | 3.75 | 3.61 | 3.66 | 1,811,348 | 3.66 |
| 5/15/2025 | 3.60 | 3.67 | 3.50 | 3.64 | 2,452,121 | 3.64 |
| 5/14/2025 | 3.64 | 3.65 | 3.55 | 3.61 | 1,971,144 | 3.61 |
| 5/13/2025 | 3.61 | 3.66 | 3.51 | 3.63 | 2,327,806 | 3.63 |
| 5/12/2025 | 3.53 | 3.59 | 3.42 | 3.56 | 3,300,360 | 3.56 |
| 5/09/2025 | 3.39 | 3.67 | 3.39 | 3.52 | 4,564,271 | 3.52 |
| 5/08/2025 | 3.35 | 3.44 | 3.27 | 3.29 | 4,401,350 | 3.29 |
| 5/07/2025 | 3.32 | 3.35 | 3.24 | 3.29 | 1,542,819 | 3.29 |
| 5/06/2025 | 3.21 | 3.27 | 3.14 | 3.27 | 2,107,402 | 3.27 |
| 5/05/2025 | 3.28 | 3.35 | 3.25 | 3.26 | 2,229,333 | 3.26 |
| 5/02/2025 | 3.31 | 3.39 | 3.30 | 3.31 | 3,038,924 | 3.31 |
| 5/01/2025 | 3.39 | 3.39 | 3.25 | 3.26 | 1,632,564 | 3.26 |
| 4/30/2025 | 3.28 | 3.35 | 3.22 | 3.35 | 1,864,967 | 3.35 |
| 4/29/2025 | 3.22 | 3.36 | 3.21 | 3.36 | 2,450,580 | 3.36 |
| 4/28/2025 | 3.30 | 3.34 | 3.15 | 3.22 | 1,336,463 | 3.22 |
| 4/25/2025 | 3.27 | 3.34 | 3.23 | 3.31 | 1,640,410 | 3.31 |
| 4/24/2025 | 3.20 | 3.30 | 3.17 | 3.28 | 2,647,413 | 3.28 |
| 4/23/2025 | 3.26 | 3.37 | 3.16 | 3.19 | 2,417,385 | 3.19 |
| 4/22/2025 | 3.08 | 3.15 | 3.05 | 3.11 | 1,678,234 | 3.11 |
| 4/21/2025 | 3.08 | 3.13 | 2.97 | 3.04 | 1,934,194 | 3.04 |
| 4/17/2025 | 3.11 | 3.18 | 3.09 | 3.11 | 2,790,610 | 3.11 |
| 4/16/2025 | 3.10 | 3.16 | 3.04 | 3.11 | 2,056,117 | 3.11 |
| 4/15/2025 | 3.12 | 3.25 | 3.08 | 3.14 | 2,883,056 | 3.14 |
| 4/14/2025 | 3.10 | 3.17 | 3.04 | 3.14 | 2,931,673 | 3.14 |
| 4/11/2025 | 3.11 | 3.11 | 2.91 | 3.07 | 4,002,388 | 3.07 |
| 4/10/2025 | 3.07 | 3.16 | 2.99 | 3.10 | 3,751,603 | 3.10 |
| 4/09/2025 | 3.05 | 3.35 | 2.98 | 3.17 | 4,024,106 | 3.17 |
| 4/08/2025 | 3.31 | 3.36 | 3.11 | 3.19 | 2,612,144 | 3.19 |
| 4/07/2025 | 3.17 | 3.62 | 2.99 | 3.28 | 3,875,764 | 3.28 |
| 4/04/2025 | 3.34 | 3.60 | 3.29 | 3.47 | 7,675,472 | 3.47 |
| 4/03/2025 | 3.56 | 3.65 | 3.38 | 3.44 | 5,292,308 | 3.44 |
| 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 |