NYSE : BLND
Blend Labs, Inc. — Price history
Technology · Software - Application · United States
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 264.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blend Labs, Inc. (BLND) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.12 | 1.24 | 1.12 | 1.2 | 1,249,887 | +7.14% |
| 2026-10-30 | 1.16 | 1.16 | 1.08 | 1.12 | 1,639,676 | -3.45% |
| 2026-10-29 | 1.18 | 1.19 | 1.13 | 1.16 | 1,180,767 | +0.00% |
| 2026-10-28 | 1.17 | 1.19 | 1.125 | 1.16 | 918,912 | +0.00% |
| 2026-10-27 | 1.16 | 1.23 | 1.13 | 1.16 | 1,826,589 | +0.00% |
| 2026-10-26 | 1.16 | 1.18 | 1.095 | 1.16 | 1,486,327 | -0.85% |
| 2026-10-23 | 1.13 | 1.19 | 1.105 | 1.17 | 1,687,029 | +5.41% |
| 2026-10-22 | 1.1 | 1.14 | 1.065 | 1.11 | 1,679,145 | +0.91% |
| 2026-10-21 | 1.05 | 1.13 | 1.015 | 1.1 | 1,630,337 | +6.80% |
| 2026-10-20 | 0.9827 | 1.07 | 0.9601 | 1.03 | 1,635,901 | +4.38% |
| 2026-10-19 | 0.93 | 0.9999 | 0.8975 | 0.9868 | 2,073,940 | +9.63% |
| 2026-10-16 | 1 | 1.03 | 0.8813 | 0.9001 | 2,291,175 | -9.99% |
| 2026-10-15 | 0.92 | 1.02 | 0.9155 | 1 | 1,609,384 | +9.19% |
| 2026-10-14 | 0.94 | 0.9545 | 0.8863 | 0.9158 | 1,755,633 | -4.05% |
| 2026-10-13 | 0.9815 | 0.9928 | 0.9545 | 0.9545 | 1,206,782 | -3.58% |
| 2026-10-12 | 0.9961 | 1.005 | 0.9504 | 0.9899 | 1,083,801 | -0.62% |
| 2026-10-09 | 1.05 | 1.06 | 0.9902 | 0.9961 | 950,166 | -5.13% |
| 2026-10-08 | 1 | 1.06 | 1 | 1.05 | 1,406,806 | +3.96% |
| 2026-10-07 | 1.01 | 1.03 | 0.9965 | 1.01 | 1,429,869 | -0.98% |
| 2026-10-06 | 1.05 | 1.05 | 1.01 | 1.02 | 950,853 | -1.92% |
| 2026-10-05 | 1.04 | 1.07 | 1 | 1.04 | 1,516,118 | +0.97% |
| 2026-10-02 | 1.05 | 1.08 | 1.015 | 1.03 | 1,420,050 | -1.90% |
| 2026-10-01 | 1.03 | 1.075 | 1.01 | 1.05 | 1,407,087 | +1.94% |
| 2026-09-30 | 1.03 | 1.085 | 1.02 | 1.03 | 2,046,483 | +0.00% |
| 2026-09-29 | 1.08 | 1.09 | 1.03 | 1.03 | 1,051,347 | -5.50% |
| 2026-09-28 | 1.11 | 1.13 | 1.06 | 1.09 | 1,391,210 | -1.80% |
| 2026-09-25 | 1.09 | 1.13 | 1.07 | 1.11 | 1,749,593 | +3.74% |
| 2026-09-24 | 1.11 | 1.13 | 1.06 | 1.07 | 1,515,376 | -4.46% |
| 2026-09-23 | 1.17 | 1.17 | 1.08 | 1.12 | 2,002,369 | -4.27% |
| 2026-09-22 | 1.26 | 1.27 | 1.16 | 1.17 | 2,686,774 | -6.40% |
| 2026-09-21 | 1.19 | 1.26 | 1.18 | 1.25 | 2,490,827 | +5.04% |
| 2026-09-18 | 1.29 | 1.3 | 1.18 | 1.19 | 5,122,066 | -8.46% |
| 2026-09-17 | 1.35 | 1.35 | 1.295 | 1.3 | 1,455,720 | -2.26% |
| 2026-09-16 | 1.34 | 1.38 | 1.325 | 1.33 | 1,477,456 | -2.21% |
| 2026-09-15 | 1.41 | 1.425 | 1.36 | 1.36 | 1,643,686 | -6.21% |
| 2026-09-14 | 1.41 | 1.46 | 1.4 | 1.45 | 1,752,402 | +2.84% |
| 2026-09-11 | 1.43 | 1.46 | 1.4 | 1.41 | 2,020,977 | -0.70% |
| 2026-09-10 | 1.4 | 1.46 | 1.4 | 1.42 | 2,120,557 | +0.00% |
| 2026-09-09 | 1.49 | 1.49 | 1.415 | 1.42 | 2,221,810 | -4.70% |
| 2026-09-08 | 1.53 | 1.531 | 1.45 | 1.49 | 1,670,418 | -3.25% |
| 2026-09-04 | 1.49 | 1.6 | 1.49 | 1.54 | 1,695,750 | +1.99% |
| 2026-09-03 | 1.54 | 1.57 | 1.5 | 1.51 | 1,071,430 | +0.00% |
| 2026-09-02 | 1.54 | 1.55 | 1.5 | 1.51 | 1,383,241 | -2.58% |
| 2026-09-01 | 1.53 | 1.585 | 1.5 | 1.55 | 1,824,219 | +0.00% |
| 2026-08-31 | 1.5 | 1.58 | 1.5 | 1.55 | 2,924,957 | +1.97% |
| 2026-08-28 | 1.55 | 1.58 | 1.5 | 1.52 | 1,401,905 | -1.30% |
| 2026-08-27 | 1.49 | 1.56 | 1.49 | 1.54 | 1,635,392 | +2.67% |
| 2026-08-26 | 1.45 | 1.51 | 1.45 | 1.5 | 1,282,968 | +1.35% |
| 2026-08-25 | 1.51 | 1.53 | 1.48 | 1.48 | 1,239,641 | -1.33% |
| 2026-08-24 | 1.51 | 1.53 | 1.46 | 1.5 | 1,254,179 | -1.32% |
| 2026-08-21 | 1.49 | 1.535 | 1.48 | 1.52 | 1,351,996 | +4.11% |
| 2026-08-20 | 1.54 | 1.54 | 1.43 | 1.46 | 1,399,392 | -2.67% |
| 2026-08-19 | 1.49 | 1.545 | 1.441 | 1.5 | 3,878,189 | +3.45% |
| 2026-08-18 | 1.51 | 1.575 | 1.43 | 1.45 | 3,749,281 | -2.03% |
| 2026-08-17 | 1.45 | 1.49 | 1.43 | 1.48 | 2,189,946 | -0.67% |
| 2026-08-14 | 1.51 | 1.56 | 1.49 | 1.49 | 2,272,839 | -3.87% |
| 2026-08-13 | 1.4 | 1.56 | 1.4 | 1.55 | 4,198,034 | +10.71% |
| 2026-08-12 | 1.51 | 1.51 | 1.36 | 1.4 | 3,934,068 | -2.78% |
| 2026-08-11 | 1.52 | 1.538 | 1.4 | 1.44 | 5,056,517 | -4.64% |
| 2026-08-10 | 1.6 | 1.63 | 1.5 | 1.51 | 2,692,315 | -7.36% |
| 2026-08-07 | 1.75 | 1.876 | 1.62 | 1.63 | 5,546,370 | -16.41% |
| 2026-08-06 | 2.04 | 2.08 | 1.94 | 1.95 | 3,694,515 | -2.99% |
| 2026-08-05 | 2 | 2.045 | 1.965 | 2.01 | 1,987,510 | +1.01% |
| 2026-08-04 | 1.91 | 2 | 1.91 | 1.99 | 2,003,591 | +3.11% |
| 2026-08-03 | 1.8 | 1.94 | 1.8 | 1.93 | 1,648,278 | +8.43% |
| 2026-07-31 | 1.73 | 1.8 | 1.71 | 1.78 | 1,068,968 | +1.71% |
| 2026-07-30 | 1.79 | 1.795 | 1.67 | 1.75 | 1,510,754 | -3.31% |
| 2026-07-29 | 1.77 | 1.85 | 1.77 | 1.81 | 1,951,473 | +1.12% |
| 2026-07-28 | 1.78 | 1.82 | 1.73 | 1.79 | 1,694,551 | +2.29% |
| 2026-07-27 | 1.73 | 1.77 | 1.714 | 1.75 | 1,594,292 | +3.55% |
| 2026-07-24 | 1.72 | 1.765 | 1.69 | 1.69 | 1,651,688 | +0.00% |
| 2026-07-23 | 1.73 | 1.745 | 1.681 | 1.69 | 2,031,428 | -2.31% |
| 2026-07-22 | 1.84 | 1.88 | 1.715 | 1.73 | 3,835,058 | -7.98% |
| 2026-07-21 | 1.8 | 1.9 | 1.77 | 1.88 | 2,486,917 | +4.44% |
| 2026-07-20 | 1.78 | 1.82 | 1.715 | 1.8 | 1,570,081 | -0.55% |
| 2026-07-17 | 1.73 | 1.86 | 1.73 | 1.81 | 1,574,354 | +1.69% |
| 2026-07-16 | 1.7 | 1.8 | 1.7 | 1.78 | 3,002,828 | +4.09% |
| 2026-07-15 | 1.8 | 1.835 | 1.65 | 1.71 | 2,092,639 | -3.93% |
| 2026-07-14 | 1.75 | 1.86 | 1.735 | 1.78 | 1,631,221 | +2.30% |
| 2026-07-13 | 1.72 | 1.815 | 1.7 | 1.74 | 2,132,059 | +2.35% |
| 2026-07-10 | 1.72 | 1.75 | 1.64 | 1.7 | 2,701,616 | -0.58% |
| 2026-07-09 | 1.77 | 1.795 | 1.68 | 1.71 | 4,926,968 | -3.93% |
| 2026-07-08 | 1.79 | 1.805 | 1.75 | 1.78 | 1,353,792 | -2.20% |
| 2026-07-07 | 1.81 | 1.88 | 1.81 | 1.82 | 990,863 | -0.55% |
| 2026-07-06 | 1.8 | 1.87 | 1.77 | 1.83 | 1,470,750 | +1.10% |
| 2026-07-02 | 1.78 | 1.845 | 1.78 | 1.81 | 1,234,863 | +0.00% |
| 2026-07-01 | 1.7 | 1.87 | 1.7 | 1.81 | 2,188,945 | +5.85% |
| 2026-06-30 | 1.69 | 1.725 | 1.67 | 1.71 | 1,558,978 | +1.18% |
| 2026-06-29 | 1.75 | 1.779 | 1.685 | 1.69 | 1,752,142 | -2.31% |
| 2026-06-26 | 1.63 | 1.74 | 1.62 | 1.73 | 3,173,418 | +6.79% |
| 2026-06-25 | 1.68 | 1.68 | 1.6 | 1.62 | 2,264,567 | -4.71% |
| 2026-06-24 | 1.67 | 1.765 | 1.67 | 1.7 | 1,757,517 | +1.80% |
| 2026-06-23 | 1.65 | 1.75 | 1.65 | 1.67 | 2,952,551 | -0.60% |
| 2026-06-22 | 1.71 | 1.81 | 1.605 | 1.68 | 4,440,459 | +1.82% |
| 2026-06-18 | 1.63 | 1.71 | 1.56 | 1.65 | 7,459,067 | +3.77% |
| 2026-06-17 | 1.74 | 1.79 | 1.59 | 1.59 | 2,788,254 | -10.17% |
| 2026-06-16 | 1.76 | 1.805 | 1.715 | 1.77 | 2,530,371 | +5.36% |
| 2026-06-15 | 1.71 | 1.78 | 1.68 | 1.68 | 2,833,344 | -0.59% |
| 2026-06-12 | 1.7 | 1.73 | 1.651 | 1.69 | 1,962,385 | -3.43% |
| 2026-06-11 | 1.75 | 1.785 | 1.66 | 1.75 | 3,614,433 | +5.42% |
| 2026-06-10 | 1.71 | 1.731 | 1.65 | 1.66 | 1,854,382 | -1.78% |
| 2026-06-09 | 1.68 | 1.76 | 1.63 | 1.69 | 2,186,621 | -1.17% |
| 2026-06-08 | 1.7 | 1.73 | 1.632 | 1.71 | 2,884,505 | +5.56% |
| 2026-06-05 | 1.69 | 1.745 | 1.595 | 1.62 | 2,265,101 | -5.81% |
| 2026-06-04 | 1.61 | 1.76 | 1.603 | 1.72 | 3,381,007 | +8.18% |
| 2026-06-03 | 1.65 | 1.67 | 1.55 | 1.59 | 3,333,415 | -4.22% |
| 2026-06-02 | 1.73 | 1.765 | 1.63 | 1.66 | 2,843,483 | -4.60% |
| 2026-06-01 | 1.8 | 1.82 | 1.73 | 1.74 | 3,344,189 | -2.79% |
| 2026-05-29 | 1.68 | 1.84 | 1.68 | 1.79 | 7,768,482 | +4.07% |
| 2026-05-28 | 1.6 | 1.73 | 1.56 | 1.72 | 4,468,203 | +10.26% |
| 2026-05-27 | 1.45 | 1.58 | 1.45 | 1.56 | 2,781,618 | +6.12% |
| 2026-05-26 | 1.48 | 1.49 | 1.43 | 1.47 | 3,386,060 | +0.00% |
| 2026-05-22 | 1.57 | 1.575 | 1.46 | 1.47 | 4,250,373 | -3.29% |
| 2026-05-21 | 1.53 | 1.56 | 1.495 | 1.52 | 3,152,522 | -0.65% |
| 2026-05-20 | 1.47 | 1.565 | 1.46 | 1.53 | 5,034,562 | +3.38% |
| 2026-05-19 | 1.62 | 1.62 | 1.47 | 1.48 | 5,974,490 | -6.33% |
| 2026-05-18 | 1.42 | 1.59 | 1.41 | 1.58 | 6,189,266 | +8.97% |
| 2026-05-15 | 1.37 | 1.48 | 1.37 | 1.45 | 7,160,051 | +4.32% |
| 2026-05-14 | 1.52 | 1.53 | 1.175 | 1.39 | 17,457,425 | -4.79% |
| 2026-05-13 | 1.44 | 1.485 | 1.395 | 1.46 | 4,822,989 | +3.55% |