Blend Labs Inc (BLND) Historical Stock Data
3.13 ↓0.20 (-6.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLND is down -0.12% a day on average. There have been 15 days where Blend Labs Inc closed green and 15 days where BLND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.32 | 3.13 | ↓$0.19 (-5.72%) | 3.13 | 3.33 | 2.21M |
| 2025-12-11 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.25 | 3.39 | 2.34M |
| 2025-12-10 | 3.36 | 3.31 | ↓$0.05 (-1.49%) | 3.28 | 3.39 | 2.34M |
| 2025-12-09 | 3.24 | 3.34 | ↑$0.10 (3.09%) | 3.18 | 3.40 | 2.52M |
| 2025-12-08 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.20 | 3.33 | 3.72M |
| 2025-12-05 | 3.28 | 3.11 | ↓$0.17 (-5.18%) | 3.10 | 3.33 | 2.71M |
| 2025-12-04 | 3.15 | 3.28 | ↑$0.13 (4.13%) | 3.13 | 3.32 | 4.70M |
| 2025-12-03 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.05 | 3.15 | 2.75M |
| 2025-12-02 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.08 | 3.17 | 3.08M |
| 2025-12-01 | 3.09 | 3.14 | ↑$0.05 (1.62%) | 3.08 | 3.19 | 4.67M |
| 2025-11-28 | 3.19 | 3.16 | ↓$0.03 (-0.94%) | 3.15 | 3.23 | 2.40M |
| 2025-11-26 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.09 | 3.19 | 3.12M |
| 2025-11-25 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 3.06 | 3.22 | 4.07M |
| 2025-11-24 | 2.95 | 3.06 | ↑$0.11 (3.73%) | 2.95 | 3.12 | 5.76M |
| 2025-11-21 | 2.87 | 3.01 | ↑$0.14 (4.88%) | 2.86 | 3.08 | 7.49M |
| 2025-11-20 | 3.08 | 2.84 | ↓$0.24 (-7.79%) | 2.83 | 3.11 | 5.80M |
| 2025-11-19 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 3.00 | 3.08 | 3.89M |
| 2025-11-18 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.01 | 3.17 | 4.52M |
| 2025-11-17 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.95 | 3.04 | 3.92M |
| 2025-11-14 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.96 | 3.08 | 3.94M |
| 2025-11-13 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.02 | 3.16 | 4.79M |
| 2025-11-12 | 3.02 | 3.06 | ↑$0.04 (1.32%) | 2.97 | 3.07 | 3.20M |
| 2025-11-11 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.99 | 3.18 | 4.53M |
| 2025-11-10 | 2.85 | 3.00 | ↑$0.15 (5.26%) | 2.85 | 3.04 | 4.46M |
| 2025-11-07 | 2.73 | 2.79 | ↑$0.06 (2.20%) | 2.50 | 2.99 | 5.64M |
| 2025-11-06 | 3.21 | 2.99 | ↓$0.22 (-6.85%) | 2.95 | 3.24 | 5.81M |
| 2025-11-05 | 3.17 | 3.22 | ↑$0.05 (1.58%) | 3.14 | 3.26 | 2.11M |
| 2025-11-04 | 3.19 | 3.17 | ↓$0.02 (-0.63%) | 3.14 | 3.23 | 2.76M |
| 2025-11-03 | 3.32 | 3.25 | ↓$0.07 (-2.11%) | 3.18 | 3.32 | 2.74M |
| 2025-10-31 | 3.25 | 3.31 | ↑$0.06 (1.85%) | 3.25 | 3.34 | 2.43M |
Create an account or log in to view more rows.
$BLND watch for another rejection up here
$BLND back to business
$BLND HODL!!!
$BLND i need more
$BLND prepare your cash to buy dip
$BLND Awaiting buy signal..
$BLND Of course
$BLND hold and buy… go green go!!!
$BLND I like the stock!
$BLND the best advice has been no stop losses. Would have cost a fortune!!!