Australia markets closed

Blend Labs, Inc. (BLND)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3250-0.0750 (-3.13%)
As of 03:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.36002.42902.31002.32502.3250823,835
18 Apr 20242.39002.48002.35002.40002.4000929,200
17 Apr 20242.45002.51502.35002.40002.40001,237,100
16 Apr 20242.45002.45002.30502.38002.38002,080,100
15 Apr 20242.51002.55002.33502.42002.42002,070,200
12 Apr 20242.66002.68002.53002.53002.53001,709,200
11 Apr 20242.81002.84002.64002.66002.66001,331,400
10 Apr 20242.80002.93002.75002.83002.83001,152,800
09 Apr 20242.93002.97002.83002.92002.92001,146,100
08 Apr 20243.05003.08502.89002.91002.91001,038,100
05 Apr 20242.98003.05002.95003.01003.0100877,500
04 Apr 20243.20003.29003.00003.00003.00001,272,900
03 Apr 20242.99003.16502.96003.12003.1200863,400
02 Apr 20242.98003.05502.90003.02003.0200802,900
01 Apr 20243.26003.30003.05003.07003.0700893,700
28 Mar 20243.16003.31003.12003.25003.25001,542,000
27 Mar 20243.20003.20503.07003.16003.1600842,400
26 Mar 20243.12003.25003.08003.13003.13001,482,500
25 Mar 20242.99003.18002.83003.10003.10002,382,100
22 Mar 20243.05003.07502.91002.99002.99001,679,300
21 Mar 20243.33003.35003.04003.06003.06002,541,800
20 Mar 20243.21003.40503.01003.29003.29002,607,500
19 Mar 20243.04003.34002.96003.25003.25004,250,900
18 Mar 20242.88003.19002.74003.09003.09003,743,700
15 Mar 20242.58002.98002.58002.81002.81004,672,100
14 Mar 20242.62002.66002.29002.35002.35003,593,300
13 Mar 20243.00003.07002.58002.61002.61005,588,000
12 Mar 20242.96003.02002.80003.01003.01001,966,100
11 Mar 20243.07003.10002.85002.91002.91001,885,500
08 Mar 20243.08003.22502.94003.10003.10002,141,400
07 Mar 20243.08003.13902.99003.00003.00001,797,900
06 Mar 20242.75003.17002.68503.03003.03004,324,300
05 Mar 20242.68002.89002.48502.64002.64001,705,900
04 Mar 20242.75002.82002.68502.74002.7400771,200
01 Mar 20242.46002.84502.38002.75002.75002,042,900
29 Feb 20242.46002.52102.37002.46002.4600986,700
28 Feb 20242.43002.47002.36002.40002.4000594,000
27 Feb 20242.38002.51002.38002.47002.4700876,800
26 Feb 20242.33002.39002.25002.37002.3700911,700
23 Feb 20242.31002.32002.17002.23002.23001,445,000
22 Feb 20242.49002.49002.22002.23002.23001,823,600
21 Feb 20242.82002.82002.29502.41002.41002,798,700
20 Feb 20243.03003.14002.82502.85002.85002,495,100
16 Feb 20242.86003.37002.81003.10003.10005,026,500
15 Feb 20242.75002.84002.68302.84002.84001,118,500
14 Feb 20242.70002.76002.65002.75002.7500679,700
13 Feb 20242.74002.74002.50002.64002.64001,749,800
12 Feb 20242.78002.95002.77002.86002.86002,589,600
09 Feb 20242.73002.82502.71002.77002.7700977,600
08 Feb 20242.72002.81002.68502.73002.73001,087,300
07 Feb 20242.83002.83002.61002.73002.73001,195,300
06 Feb 20242.67002.94002.62002.82002.82001,903,100
05 Feb 20242.56002.71002.49302.69002.6900984,100
02 Feb 20242.54002.64502.49002.62002.6200853,500
01 Feb 20242.78002.83002.51002.60002.60001,432,400
31 Jan 20242.77002.86002.71002.73002.73001,348,800
30 Jan 20242.85002.91002.64002.76002.76002,174,800
29 Jan 20242.54002.86002.53502.85002.85002,899,500
26 Jan 20242.52002.57002.49502.54002.54001,165,300
25 Jan 20242.50002.55002.40002.51002.51001,179,900
24 Jan 20242.61002.61002.45502.47002.47001,059,200
23 Jan 20242.54002.60002.50002.56002.56001,445,200
22 Jan 20242.43002.60002.41002.52002.52001,928,400
19 Jan 20242.28002.42002.23002.41002.41001,264,600
18 Jan 20242.28002.37302.21502.27002.27001,038,200
17 Jan 20242.24002.29002.15002.23002.2300989,900
16 Jan 20242.38002.40002.27002.30002.3000895,100
12 Jan 20242.38002.48002.38002.41002.4100685,400
11 Jan 20242.50002.55002.27002.36002.36001,396,500
10 Jan 20242.59002.60502.53002.53002.53001,418,300
09 Jan 20242.58002.62002.50002.59002.59001,005,000
08 Jan 20242.53002.68002.48002.64002.64001,986,400
05 Jan 20242.31002.56002.25002.53002.53002,003,600
04 Jan 20242.37002.63002.37002.45002.45001,543,300
03 Jan 20242.45002.47002.33002.37002.37001,422,200
02 Jan 20242.47002.63002.35002.54002.54001,575,400
29 Dec 20232.61002.64002.54502.55002.55001,059,500
28 Dec 20232.71002.73002.59002.64002.64001,509,800
27 Dec 20232.47002.75002.45002.71002.71001,524,200
26 Dec 20232.39002.45002.31002.43002.4300743,300
22 Dec 20232.26002.45502.21002.40002.40001,419,300
21 Dec 20232.23002.31002.10002.24002.24001,697,600
20 Dec 20232.47002.54702.19002.21002.21003,211,600
19 Dec 20232.19002.30002.19002.28002.28001,292,500
18 Dec 20232.19002.26502.12002.20002.20001,708,900
15 Dec 20232.08002.18002.01502.13002.13001,991,700
14 Dec 20231.99002.24001.99002.10002.10003,280,300
13 Dec 20231.95002.02001.85001.88001.88003,535,500
12 Dec 20231.73001.83001.70001.75001.75001,226,000
11 Dec 20231.64001.70001.58001.70001.7000749,100
08 Dec 20231.58001.65001.52001.61001.6100878,500
07 Dec 20231.57001.69001.55001.60001.6000621,900
06 Dec 20231.53001.70001.51001.56001.5600828,700
05 Dec 20231.45001.60001.39501.59001.59001,107,200
04 Dec 20231.31001.53001.30001.46001.46001,205,300
01 Dec 20231.28001.35001.21001.35001.3500372,000
30 Nov 20231.41001.41001.26001.27001.2700661,900
29 Nov 20231.34001.41001.34001.40001.4000660,300
28 Nov 20231.27001.35001.25001.34001.3400482,600
27 Nov 20231.27001.30001.24001.28001.2800369,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...