Blend Labs Inc. (BLND) Historical Stock Data
3.25 ↓0.12 (-3.56%)
As of May 24, 2022, 2:28pm EST.
Historical Data
In the past 30 trading days, BLND is down -0.49% a day on average. There have been 14 days where Blend Labs Inc. closed green and 16 days where BLND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.23 | 3.40 | 893.45K |
| 2022-05-20 | 3.57 | 3.37 | ↓$0.20 (-5.60%) | 3.06 | 3.69 | 3.31M |
| 2022-05-19 | 3.29 | 3.53 | ↑$0.24 (7.29%) | 3.27 | 3.75 | 3.43M |
| 2022-05-18 | 3.34 | 3.31 | ↓$0.03 (-0.90%) | 3.17 | 3.47 | 3.15M |
| 2022-05-17 | 3.43 | 3.41 | ↓$0.02 (-0.58%) | 3.28 | 3.63 | 2.39M |
| 2022-05-16 | 3.66 | 3.40 | ↓$0.26 (-7.10%) | 3.37 | 3.76 | 2.26M |
| 2022-05-13 | 3.18 | 3.68 | ↑$0.50 (15.72%) | 3.18 | 3.94 | 3.75M |
| 2022-05-12 | 2.82 | 3.05 | ↑$0.23 (8.16%) | 2.72 | 3.14 | 3.53M |
| 2022-05-11 | 2.96 | 2.89 | ↓$0.07 (-2.36%) | 2.87 | 3.13 | 2.07M |
| 2022-05-10 | 3.48 | 3.00 | ↓$0.48 (-13.79%) | 2.95 | 3.53 | 3.46M |
| 2022-05-09 | 3.89 | 3.41 | ↓$0.48 (-12.34%) | 3.35 | 3.91 | 1.87M |
| 2022-05-06 | 4.25 | 3.98 | ↓$0.27 (-6.35%) | 3.94 | 4.28 | 1.69M |
| 2022-05-05 | 4.55 | 4.30 | ↓$0.25 (-5.49%) | 4.21 | 4.63 | 1.24M |
| 2022-05-04 | 4.58 | 4.64 | ↑$0.06 (1.31%) | 4.25 | 4.70 | 1.76M |
| 2022-05-03 | 4.49 | 4.62 | ↑$0.13 (2.90%) | 4.37 | 4.73 | 2.04M |
| 2022-05-02 | 4.26 | 4.53 | ↑$0.27 (6.34%) | 4.16 | 4.59 | 2.24M |
| 2022-04-29 | 4.65 | 4.31 | ↓$0.34 (-7.31%) | 4.25 | 4.93 | 1.77M |
| 2022-04-28 | 4.56 | 4.67 | ↑$0.11 (2.41%) | 4.44 | 4.73 | 8.19M |
| 2022-04-27 | 4.66 | 4.57 | ↓$0.09 (-1.93%) | 4.52 | 4.76 | 1.37M |
| 2022-04-26 | 4.77 | 4.63 | ↓$0.14 (-2.94%) | 4.50 | 4.82 | 1.22M |
| 2022-04-25 | 4.44 | 4.79 | ↑$0.35 (7.88%) | 4.44 | 4.79 | 1.26M |
| 2022-04-22 | 4.57 | 4.49 | ↓$0.08 (-1.75%) | 4.43 | 4.64 | 1.13M |
| 2022-04-21 | 4.77 | 4.58 | ↓$0.19 (-3.98%) | 4.51 | 4.96 | 1.47M |
| 2022-04-20 | 4.95 | 4.72 | ↓$0.23 (-4.65%) | 4.70 | 5.07 | 1.66M |
| 2022-04-19 | 4.75 | 5.00 | ↑$0.25 (5.26%) | 4.64 | 5.22 | 1.75M |
| 2022-04-18 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.69 | 4.86 | 1.54M |
| 2022-04-14 | 4.78 | 4.79 | ↑$0.01 (0.21%) | 4.64 | 4.83 | 1.66M |
| 2022-04-13 | 4.67 | 4.76 | ↑$0.09 (1.93%) | 4.61 | 4.88 | 1.67M |
| 2022-04-12 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.52 | 4.75 | 1.67M |
| 2022-04-11 | 4.51 | 4.58 | ↑$0.07 (1.55%) | 4.41 | 4.62 | 1.30M |
Create an account or log in to view more rows.
$BLND just added more
$BLND let’s ride
$BLND not worrying
$BLND buying this dip
$BLND swing puts
$BLND how long until we take off?
$BLND breaking out of this wedge sooner than later