Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
3.110
-0.170 (-5.18%)
At close: Dec 5, 2025, 4:00 PM EST
3.150
+0.040 (1.29%)
After-hours: Dec 5, 2025, 7:58 PM EST
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.33 | 3.10 | 3.11 | 3.11 | -5.18% | 2,938,013 |
| Dec 4, 2025 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 5.81% | 4,703,733 |
| Dec 3, 2025 | 3.12 | 3.15 | 3.05 | 3.10 | 3.10 | -0.32% | 3,000,700 |
| Dec 2, 2025 | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | -0.96% | 3,079,081 |
| Dec 1, 2025 | 3.09 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 4,945,916 |
| Nov 28, 2025 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | 0.96% | 2,403,850 |
| Nov 26, 2025 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | -0.95% | 3,376,930 |
| Nov 25, 2025 | 3.07 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 4,029,692 |
| Nov 24, 2025 | 2.95 | 3.12 | 2.95 | 3.06 | 3.06 | 1.66% | 6,247,124 |
| Nov 21, 2025 | 2.87 | 3.08 | 2.86 | 3.01 | 3.01 | 5.99% | 7,915,872 |
| Nov 20, 2025 | 3.08 | 3.11 | 2.83 | 2.84 | 2.84 | -6.58% | 5,801,382 |
| Nov 19, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 4,336,958 |
| Nov 18, 2025 | 3.06 | 3.17 | 3.01 | 3.05 | 3.05 | 2.01% | 4,921,268 |
| Nov 17, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.33% | 4,537,895 |
| Nov 14, 2025 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -3.54% | 4,277,322 |
| Nov 13, 2025 | 3.13 | 3.16 | 3.02 | 3.11 | 3.11 | 1.63% | 4,808,355 |
| Nov 12, 2025 | 3.02 | 3.07 | 2.97 | 3.06 | 3.06 | 2.00% | 4,285,496 |
| Nov 11, 2025 | 3.00 | 3.18 | 2.99 | 3.00 | 3.00 | - | 4,841,063 |
| Nov 10, 2025 | 2.85 | 3.04 | 2.85 | 3.00 | 3.00 | 7.53% | 4,464,336 |
| Nov 7, 2025 | 2.73 | 2.99 | 2.50 | 2.79 | 2.79 | -6.69% | 5,637,189 |
| Nov 6, 2025 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -7.14% | 5,807,746 |
| Nov 5, 2025 | 3.17 | 3.26 | 3.14 | 3.22 | 3.22 | 1.58% | 2,309,771 |
| Nov 4, 2025 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | -2.46% | 2,767,913 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.18 | 3.25 | 3.25 | -1.81% | 2,740,892 |
| Oct 31, 2025 | 3.25 | 3.34 | 3.25 | 3.31 | 3.31 | 2.16% | 2,429,528 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.23 | 3.24 | 3.24 | -4.42% | 3,030,710 |
| Oct 29, 2025 | 3.51 | 3.60 | 3.32 | 3.39 | 3.39 | -1.74% | 3,379,083 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.42 | 3.45 | 3.45 | -2.82% | 3,848,573 |
| Oct 27, 2025 | 3.59 | 3.61 | 3.46 | 3.55 | 3.55 | -0.28% | 3,166,562 |
| Oct 24, 2025 | 3.50 | 3.60 | 3.49 | 3.56 | 3.56 | 2.59% | 3,160,323 |
| Oct 23, 2025 | 3.35 | 3.52 | 3.34 | 3.47 | 3.47 | 2.97% | 3,580,012 |
| Oct 22, 2025 | 3.44 | 3.49 | 3.30 | 3.37 | 3.37 | -3.16% | 2,573,284 |
| Oct 21, 2025 | 3.35 | 3.49 | 3.28 | 3.48 | 3.48 | 2.05% | 2,754,174 |
| Oct 20, 2025 | 3.36 | 3.55 | 3.30 | 3.41 | 3.41 | 2.71% | 4,653,241 |
| Oct 17, 2025 | 3.24 | 3.35 | 3.23 | 3.32 | 3.32 | 1.53% | 2,163,041 |
| Oct 16, 2025 | 3.27 | 3.37 | 3.24 | 3.27 | 3.27 | - | 3,597,984 |
| Oct 15, 2025 | 3.38 | 3.39 | 3.18 | 3.27 | 3.27 | -2.10% | 4,430,652 |
| Oct 14, 2025 | 3.19 | 3.38 | 3.18 | 3.34 | 3.34 | 3.41% | 4,286,662 |
| Oct 13, 2025 | 3.26 | 3.28 | 3.13 | 3.23 | 3.23 | 1.89% | 2,947,083 |
| Oct 10, 2025 | 3.30 | 3.37 | 3.16 | 3.17 | 3.17 | -3.35% | 2,483,714 |
| Oct 9, 2025 | 3.30 | 3.35 | 3.25 | 3.28 | 3.28 | -1.20% | 2,318,905 |
| Oct 8, 2025 | 3.35 | 3.39 | 3.27 | 3.32 | 3.32 | - | 3,371,262 |
| Oct 7, 2025 | 3.35 | 3.43 | 3.24 | 3.32 | 3.32 | -2.06% | 3,867,006 |
| Oct 6, 2025 | 3.40 | 3.48 | 3.31 | 3.39 | 3.39 | 0.59% | 2,893,340 |
| Oct 3, 2025 | 3.45 | 3.56 | 3.33 | 3.37 | 3.37 | -2.88% | 2,781,481 |
| Oct 2, 2025 | 3.67 | 3.70 | 3.43 | 3.47 | 3.47 | -3.88% | 2,416,094 |
| Oct 1, 2025 | 3.67 | 3.86 | 3.58 | 3.61 | 3.61 | -1.10% | 3,411,080 |
| Sep 30, 2025 | 3.77 | 3.84 | 3.59 | 3.65 | 3.65 | -2.67% | 3,601,911 |
| Sep 29, 2025 | 3.80 | 3.83 | 3.72 | 3.75 | 3.75 | -0.27% | 2,264,930 |
| Sep 26, 2025 | 3.79 | 3.85 | 3.75 | 3.76 | 3.76 | -1.05% | 1,885,548 |