Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blend Labs Inc Cl A
(NY:
BLND
)
2.750
-0.120 (-4.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
3.160
3.310
3.250
3.250
1,541,951
+0.09(+2.85%)
Mar 27, 2024
3.200
3.205
3.110
3.160
842,368
+0.03(+0.96%)
Mar 26, 2024
3.120
3.250
3.080
3.130
1,482,463
+0.03(+0.97%)
Mar 25, 2024
2.990
3.180
2.830
3.100
2,382,145
+0.11(+3.68%)
Mar 22, 2024
3.050
3.075
2.910
2.990
1,680,345
-0.07(-2.29%)
Mar 21, 2024
3.330
3.350
3.040
3.060
2,541,760
-0.23(-6.99%)
Mar 20, 2024
3.210
3.405
3.010
3.290
2,607,156
+0.04(+1.23%)
Mar 19, 2024
3.040
3.340
2.960
3.250
4,250,899
+0.16(+5.18%)
Mar 18, 2024
2.880
3.190
2.740
3.090
3,743,692
+0.28(+9.96%)
Mar 15, 2024
2.580
2.980
2.580
2.810
4,672,225
+0.46(+19.57%)
Mar 14, 2024
2.620
2.660
2.290
2.350
3,593,026
-0.26(-9.96%)
Mar 13, 2024
3.000
3.070
2.580
2.610
5,586,389
-0.40(-13.29%)
Mar 12, 2024
2.960
3.020
2.800
3.010
1,966,075
+0.10(+3.44%)
Mar 11, 2024
3.070
3.100
2.850
2.910
1,885,524
-0.19(-6.13%)
Mar 08, 2024
3.080
3.225
2.940
3.100
2,141,434
+0.10(+3.33%)
Mar 07, 2024
3.080
3.139
2.990
3.000
1,797,882
-0.03(-0.99%)
Mar 06, 2024
2.750
3.170
2.685
3.030
4,317,437
+0.39(+14.77%)
Mar 05, 2024
2.680
2.890
2.485
2.640
1,704,935
-0.10(-3.65%)
Mar 04, 2024
2.750
2.820
2.685
2.740
771,159
-0.01(-0.36%)
Mar 01, 2024
2.460
2.845
2.380
2.750
2,043,005
+0.29(+11.79%)
Feb 29, 2024
2.460
2.521
2.370
2.460
985,653
+0.06(+2.50%)
Feb 28, 2024
2.430
2.470
2.360
2.400
593,971
-0.07(-2.83%)
Feb 27, 2024
2.380
2.510
2.380
2.470
876,795
+0.10(+4.22%)
Feb 26, 2024
2.330
2.390
2.250
2.370
909,163
+0.14(+6.28%)
Feb 23, 2024
2.310
2.320
2.170
2.230
1,444,995
+0.00(+0.00%)
Feb 22, 2024
2.490
2.490
2.220
2.230
1,822,854
-0.18(-7.47%)
Feb 21, 2024
2.820
2.820
2.295
2.410
2,798,739
-0.44(-15.44%)
Feb 20, 2024
3.030
3.140
2.825
2.850
2,495,062
-0.25(-8.06%)
Feb 16, 2024
2.860
3.370
2.810
3.100
5,026,656
+0.26(+9.15%)
Feb 15, 2024
2.750
2.840
2.683
2.840
1,117,166
+0.09(+3.27%)
Feb 14, 2024
2.700
2.760
2.650
2.750
679,674
+0.11(+4.17%)
Feb 13, 2024
2.740
2.740
2.500
2.640
1,749,813
-0.22(-7.69%)
Feb 12, 2024
2.780
2.950
2.770
2.860
2,587,593
+0.09(+3.25%)
Feb 09, 2024
2.730
2.825
2.710
2.770
977,609
+0.04(+1.47%)
Feb 08, 2024
2.720
2.810
2.685
2.730
1,087,302
+0.00(+0.00%)
Feb 07, 2024
2.830
2.830
2.610
2.730
1,195,278
-0.09(-3.19%)
Feb 06, 2024
2.670
2.940
2.620
2.820
1,903,107
+0.13(+4.83%)
Feb 05, 2024
2.560
2.710
2.493
2.690
984,105
+0.07(+2.67%)
Feb 02, 2024
2.540
2.645
2.490
2.620
853,515
+0.02(+0.77%)
Feb 01, 2024
2.780
2.830
2.510
2.600
1,432,370
-0.13(-4.76%)
Jan 31, 2024
2.770
2.860
2.710
2.730
1,348,822
-0.03(-1.09%)
Jan 30, 2024
2.850
2.910
2.640
2.760
2,168,324
-0.09(-3.16%)
Jan 29, 2024
2.540
2.860
2.534
2.850
2,897,484
+0.31(+12.20%)
Jan 26, 2024
2.520
2.570
2.495
2.540
1,165,326
+0.03(+1.20%)
Jan 25, 2024
2.500
2.550
2.400
2.510
1,179,891
+0.04(+1.62%)
Jan 24, 2024
2.610
2.610
2.455
2.470
1,059,169
-0.09(-3.52%)
Jan 23, 2024
2.540
2.600
2.500
2.560
1,445,809
+0.04(+1.59%)
Jan 22, 2024
2.430
2.600
2.410
2.520
1,928,435
+0.11(+4.56%)
Jan 19, 2024
2.280
2.420
2.230
2.410
1,264,616
+0.14(+6.17%)
Jan 18, 2024
2.280
2.373
2.215
2.270
1,038,175
+0.04(+1.79%)
Jan 17, 2024
2.240
2.290
2.150
2.230
989,892
-0.07(-3.04%)
Jan 16, 2024
2.380
2.400
2.270
2.300
895,130
-0.11(-4.56%)
Jan 12, 2024
2.380
2.480
2.380
2.410
685,388
+0.05(+2.12%)
Jan 11, 2024
2.500
2.550
2.270
2.360
1,396,543
-0.17(-6.72%)
Jan 10, 2024
2.590
2.605
2.530
2.530
1,418,284
-0.06(-2.32%)
Jan 09, 2024
2.580
2.620
2.500
2.590
995,417
-0.05(-1.89%)
Jan 08, 2024
2.530
2.680
2.480
2.640
1,986,364
+0.11(+4.35%)
Jan 05, 2024
2.310
2.560
2.250
2.530
2,003,689
+0.08(+3.27%)
Jan 04, 2024
2.370
2.630
2.370
2.450
1,542,929
+0.08(+3.38%)
Jan 03, 2024
2.450
2.470
2.330
2.370
1,422,220
-0.17(-6.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.