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 |
| Sep 25, 2025 | 3.73 | 3.91 | 3.71 | 3.80 | 3.80 | 0.80% | 2,527,657 |
| Sep 24, 2025 | 3.96 | 3.98 | 3.75 | 3.77 | 3.77 | -4.07% | 2,525,820 |
| Sep 23, 2025 | 4.06 | 4.13 | 3.88 | 3.93 | 3.93 | -2.96% | 3,533,653 |
| Sep 22, 2025 | 3.95 | 4.09 | 3.94 | 4.05 | 4.05 | 2.27% | 2,607,109 |
| Sep 19, 2025 | 4.18 | 4.22 | 3.93 | 3.96 | 3.96 | -5.94% | 5,979,591 |
| Sep 18, 2025 | 4.30 | 4.39 | 4.20 | 4.21 | 4.21 | -0.94% | 3,269,278 |
| Sep 17, 2025 | 4.17 | 4.49 | 4.17 | 4.25 | 4.25 | 1.43% | 4,031,978 |
| Sep 16, 2025 | 4.22 | 4.28 | 4.15 | 4.19 | 4.19 | -1.18% | 1,963,530 |
| Sep 15, 2025 | 4.32 | 4.41 | 4.22 | 4.24 | 4.24 | -1.40% | 2,686,605 |
| Sep 12, 2025 | 4.30 | 4.41 | 4.20 | 4.30 | 4.30 | -0.92% | 2,822,536 |
| Sep 11, 2025 | 4.12 | 4.44 | 4.10 | 4.34 | 4.34 | 5.08% | 3,229,475 |
| Sep 10, 2025 | 4.32 | 4.46 | 4.07 | 4.13 | 4.13 | -2.36% | 3,264,116 |
| Sep 9, 2025 | 4.30 | 4.37 | 4.10 | 4.23 | 4.23 | -3.20% | 2,803,279 |
| Sep 8, 2025 | 4.00 | 4.49 | 4.00 | 4.37 | 4.37 | 8.44% | 7,058,484 |
| Sep 5, 2025 | 3.75 | 4.23 | 3.75 | 4.03 | 4.03 | 10.41% | 8,136,414 |
| Sep 4, 2025 | 3.44 | 3.69 | 3.42 | 3.65 | 3.65 | 6.73% | 3,393,190 |
| Sep 3, 2025 | 3.48 | 3.54 | 3.42 | 3.42 | 3.42 | -1.44% | 2,131,472 |
| Sep 2, 2025 | 3.53 | 3.64 | 3.41 | 3.47 | 3.47 | -4.14% | 2,217,061 |
| Aug 29, 2025 | 3.56 | 3.63 | 3.51 | 3.62 | 3.62 | 2.26% | 1,456,320 |
| Aug 28, 2025 | 3.61 | 3.64 | 3.51 | 3.54 | 3.54 | -1.67% | 2,137,865 |
| Aug 27, 2025 | 3.45 | 3.65 | 3.42 | 3.60 | 3.60 | 3.75% | 3,679,277 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.41 | 3.47 | 3.47 | -3.07% | 4,815,695 |
| Aug 25, 2025 | 3.66 | 3.73 | 3.55 | 3.58 | 3.58 | -2.72% | 2,432,223 |
| Aug 22, 2025 | 3.44 | 3.79 | 3.40 | 3.68 | 3.68 | 6.05% | 5,608,448 |
| Aug 21, 2025 | 3.21 | 3.49 | 3.16 | 3.47 | 3.47 | 16.44% | 7,524,400 |
| Aug 20, 2025 | 3.03 | 3.03 | 2.91 | 2.98 | 2.98 | -1.00% | 1,862,187 |
| Aug 19, 2025 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | -1.31% | 3,174,204 |
| Aug 18, 2025 | 2.87 | 3.11 | 2.84 | 3.05 | 3.05 | 7.39% | 3,309,062 |
| Aug 15, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -0.70% | 1,993,982 |
| Aug 14, 2025 | 2.96 | 2.99 | 2.84 | 2.86 | 2.86 | -4.35% | 2,545,927 |
| Aug 13, 2025 | 2.95 | 3.02 | 2.91 | 2.99 | 2.99 | 2.05% | 3,440,169 |
| Aug 12, 2025 | 2.79 | 2.98 | 2.79 | 2.93 | 2.93 | 3.90% | 3,182,217 |
| Aug 11, 2025 | 2.81 | 2.99 | 2.78 | 2.82 | 2.82 | 3.30% | 5,412,241 |
| Aug 8, 2025 | 3.15 | 3.27 | 2.64 | 2.73 | 2.73 | -23.53% | 13,003,003 |
| Aug 7, 2025 | 3.62 | 3.65 | 3.44 | 3.57 | 3.57 | -0.28% | 2,185,594 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.51 | 3.58 | 3.58 | -2.98% | 1,206,712 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.60 | 3.69 | 3.69 | -1.34% | 1,177,087 |
| Aug 4, 2025 | 3.56 | 3.76 | 3.53 | 3.74 | 3.74 | 5.06% | 1,724,961 |
| Aug 1, 2025 | 3.27 | 3.65 | 3.20 | 3.56 | 3.56 | 7.55% | 3,718,243 |
| Jul 31, 2025 | 3.34 | 3.40 | 3.27 | 3.31 | 3.31 | -1.49% | 2,343,900 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.35 | 3.36 | 3.36 | -3.72% | 1,208,082 |
| Jul 29, 2025 | 3.58 | 3.59 | 3.46 | 3.49 | 3.49 | -2.24% | 1,143,263 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.53 | 3.57 | 3.57 | -1.38% | 1,292,437 |
| Jul 25, 2025 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 1,493,154 |
| Jul 24, 2025 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | -0.28% | 1,148,749 |
| Jul 23, 2025 | 3.49 | 3.66 | 3.44 | 3.62 | 3.62 | 3.72% | 1,821,829 |
| Jul 22, 2025 | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | 0.58% | 1,069,543 |
| Jul 21, 2025 | 3.40 | 3.59 | 3.35 | 3.47 | 3.47 | 2.97% | 2,472,621 |
| Jul 18, 2025 | 3.54 | 3.55 | 3.34 | 3.37 | 3.37 | -4.26% | 1,630,998 |
| Jul 17, 2025 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | - | 1,178,895 |