S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Blend Labs Inc (BLND)
Blend Labs Inc (BLND) Historical

BLND Blend Labs Inc

2.32

0.20 (9.43%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BLND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	2.32	0.20	9.43%	2.10	2.35	2.08	2,191,596
Jun 25 2024	2.12	-0.12	-5.36%	2.23	2.24	2.11	2,074,264
Jun 24 2024	2.24	-0.05	-2.18%	2.29	2.315	2.175	1,731,708
Jun 21 2024	2.29	-0.05	-2.14%	2.43	2.44	2.26	1,869,436
Jun 20 2024	2.34	0.00	0.00%	2.33	2.38	2.29	2,031,768
Jun 18 2024	2.34	-0.03	-1.27%	2.38	2.44	2.32	1,172,920
Jun 17 2024	2.37	-0.08	-3.27%	2.48	2.48	2.315	1,789,706
Jun 14 2024	2.45	-0.09	-3.54%	2.48	2.495	2.37	2,135,600
Jun 13 2024	2.54	-0.10	-3.79%	2.66	2.69	2.50	878,199
Jun 12 2024	2.64	0.16	6.45%	2.655	2.74	2.575	1,694,059
Jun 11 2024	2.48	-0.16	-6.06%	2.62	2.62	2.45	1,291,568
Jun 10 2024	2.64	-0.02	-0.75%	2.61	2.735	2.605	976,142
Jun 07 2024	2.66	-0.09	-3.27%	2.74	2.75	2.58	766,561
Jun 06 2024	2.75	-0.05	-1.79%	2.77	2.80	2.68	1,055,733
Jun 05 2024	2.80	0.00	0.00%	2.81	2.908	2.73	1,922,015
Jun 04 2024	2.80	-0.02	-0.71%	2.81	2.83	2.74	1,467,197
Jun 03 2024	2.82	0.07	2.55%	2.80	2.84	2.71	2,625,908
May 31 2024	2.75	-0.12	-4.18%	2.90	2.92	2.665	6,821,631
May 30 2024	2.87	-0.20	-6.51%	3.06	3.09	2.83	1,044,096
May 29 2024	3.07	0.05	1.66%	2.95	3.10	2.95	951,481
May 28 2024	3.02	-0.05	-1.63%	3.07	3.13	2.99	1,258,410
May 24 2024	3.07	0.21	7.34%	2.85	3.08	2.821	1,450,878
May 23 2024	2.86	-0.11	-3.70%	2.94	2.96	2.76	1,172,192
May 22 2024	2.97	-0.04	-1.33%	3.00	3.095	2.95	1,084,239
May 21 2024	3.01	-0.12	-3.83%	3.05	3.09	2.96	1,356,311
May 20 2024	3.13	-0.03	-0.95%	3.16	3.17	3.035	1,077,141
May 17 2024	3.16	-0.04	-1.25%	3.18	3.24	3.075	1,414,149
May 16 2024	3.20	0.09	2.89%	3.11	3.28	3.065	1,888,076
May 15 2024	3.11	0.18	6.14%	3.02	3.14	2.95	1,663,663
May 14 2024	2.93	0.13	4.64%	2.79	2.95	2.765	1,798,282
May 13 2024	2.80	-0.08	-2.78%	2.86	2.99	2.70	1,760,813
May 10 2024	2.88	0.10	3.60%	2.75	2.91	2.71	1,858,358
May 09 2024	2.78	0.42	17.80%	2.45	2.81	2.3828	2,275,894
May 08 2024	2.36	-0.05	-2.07%	2.40	2.43	2.32	2,513,128
May 07 2024	2.41	0.02	0.84%	2.37	2.565	2.36	1,546,864
May 06 2024	2.39	0.07	3.02%	2.34	2.43	2.30	1,837,831
May 03 2024	2.32	-0.10	-4.13%	2.45	2.54	2.30	1,046,078
May 02 2024	2.42	0.12	5.22%	2.25	2.46	2.2396	1,065,081
May 01 2024	2.30	-0.15	-6.12%	2.42	2.43	2.17	2,265,872
Apr 30 2024	2.45	0.20	8.89%	2.56	2.8901	2.43	6,152,375
Apr 29 2024	2.25	-0.23	-9.27%	2.51	2.53	2.23	1,765,494
Apr 26 2024	2.48	0.08	3.33%	2.40	2.48	2.385	578,643
Apr 25 2024	2.40	-0.07	-2.83%	2.37	2.45	2.30	692,378
Apr 24 2024	2.47	-0.01	-0.40%	2.50	2.5399	2.41	897,754
Apr 23 2024	2.48	0.10	4.20%	2.37	2.56	2.37	1,259,425
Apr 22 2024	2.38	0.05	2.15%	2.34	2.38	2.27	1,199,264
Apr 19 2024	2.33	-0.07	-2.92%	2.36	2.43	2.31	1,077,360
Apr 18 2024	2.40	0.00	0.00%	2.39	2.48	2.35	929,208
Apr 17 2024	2.40	0.02	0.84%	2.45	2.515	2.35	1,237,110
Apr 16 2024	2.38	-0.04	-1.65%	2.33	2.45	2.305	1,910,917
Apr 15 2024	2.42	-0.11	-4.35%	2.51	2.55	2.335	2,070,445
Apr 12 2024	2.53	-0.13	-4.89%	2.66	2.68	2.53	1,709,160
Apr 11 2024	2.66	-0.17	-6.01%	2.81	2.8399	2.64	1,331,356
Apr 10 2024	2.83	-0.09	-3.08%	2.815	2.93	2.77	1,107,503
Apr 09 2024	2.92	0.01	0.34%	2.93	2.97	2.83	1,146,129
Apr 08 2024	2.91	-0.10	-3.32%	3.05	3.085	2.89	1,037,069
Apr 05 2024	3.01	0.01	0.33%	2.98	3.05	2.95	873,710
Apr 04 2024	3.00	-0.12	-3.85%	3.20	3.29	3.00	1,272,905
Apr 03 2024	3.12	0.10	3.31%	3.01	3.165	2.96	863,447
Apr 02 2024	3.02	-0.05	-1.63%	2.98	3.055	2.95	700,400
Apr 01 2024	3.07	-0.18	-5.54%	3.28	3.30	3.05	892,251

Spirent Communications

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions