Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blend Labs Inc Cl A (NY: BLND )

1.345 +0.135 (+11.16%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 1.340 1.390 1.280 1.360 572,927 +0.04(+3.03%)
Jul 31, 2023 1.310 1.370 1.280 1.320 557,949 +0.01(+0.76%)
Jul 28, 2023 1.220 1.330 1.220 1.310 435,034 +0.11(+9.17%)
Jul 27, 2023 1.270 1.320 1.200 1.200 486,025 -0.07(-5.51%)
Jul 26, 2023 1.300 1.345 1.250 1.270 482,886 -0.03(-2.31%)
Jul 25, 2023 1.250 1.345 1.250 1.300 457,319 +0.03(+2.36%)
Jul 24, 2023 1.300 1.340 1.210 1.270 692,941 -0.03(-2.31%)
Jul 21, 2023 1.350 1.365 1.270 1.300 1,228,486 +0.00(+0.00%)
Jul 20, 2023 1.400 1.405 1.260 1.300 928,579 -0.09(-6.47%)
Jul 19, 2023 1.470 1.530 1.345 1.390 1,244,923 -0.07(-4.79%)
Jul 18, 2023 1.330 1.465 1.310 1.460 1,516,416 +0.16(+12.31%)
Jul 17, 2023 1.200 1.325 1.170 1.300 729,683 +0.10(+8.33%)
Jul 14, 2023 1.250 1.320 1.189 1.200 1,005,423 -0.04(-3.23%)
Jul 13, 2023 1.240 1.540 1.210 1.240 3,827,019 -0.01(-0.80%)
Jul 12, 2023 1.120 1.250 1.120 1.250 1,336,970 +0.18(+16.82%)
Jul 11, 2023 1.050 1.100 1.020 1.070 626,406 +0.01(+0.94%)
Jul 10, 2023 0.9800 1.070 0.9600 1.060 497,967 +0.07(+6.92%)
Jul 07, 2023 0.9600 1.030 0.9265 0.9914 708,854 +0.03(+3.27%)
Jul 06, 2023 1.070 1.070 0.9401 0.9600 1,020,142 -0.10(-9.43%)
Jul 05, 2023 1.060 1.120 1.010 1.060 1,044,108 +0.00(+0.00%)
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.