Blend Labs, Inc. (BLND) stock
BLNDNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
$1.07+0.00 (0.00%)
Close on Nov 13, 2026Market cap $253.07MP/E –Yield –
Price history
Blend Labs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.07
0.00% on the day
52-week range
$0.8538 – $3.44
-68.9% from the high
Change over 52 weeks
-65.6%
From $3.11 on Nov 13, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.06 | $1.10 | $1.04 | $1.07 | 0.00% | 826,286 |
| Nov 12, 2026 | $1.05 | $1.12 | $1.03 | $1.07 | +1.90% | 1,281,957 |
| Nov 11, 2026 | $1.07 | $1.10 | $1.02 | $1.05 | -2.78% | 715,368 |
| Nov 10, 2026 | $0.95 | $1.09 | $0.942 | $1.08 | +9.59% | 1,615,943 |
| Nov 9, 2026 | $0.97 | $1.05 | $0.9328 | $0.9855 | +0.18% | 975,685 |
| Nov 6, 2026 | $0.9701 | $1.00 | $0.8538 | $0.9837 | -13.71% | 3,147,534 |
| Nov 5, 2026 | $1.27 | $1.30 | $1.12 | $1.14 | -10.94% | 1,127,789 |
| Nov 4, 2026 | $1.23 | $1.30 | $1.22 | $1.28 | +10.34% | 2,566,204 |
| Nov 3, 2026 | $1.16 | $1.18 | $1.13 | $1.16 | -3.33% | 1,534,208 |
| Nov 2, 2026 | $1.12 | $1.24 | $1.12 | $1.20 | +7.14% | 1,249,887 |
| Oct 30, 2026 | $1.16 | $1.16 | $1.08 | $1.12 | -3.45% | 1,639,676 |
| Oct 29, 2026 | $1.18 | $1.19 | $1.13 | $1.16 | 0.00% | 1,180,767 |
| Oct 28, 2026 | $1.17 | $1.19 | $1.13 | $1.16 | 0.00% | 918,912 |
| Oct 27, 2026 | $1.16 | $1.23 | $1.13 | $1.16 | 0.00% | 1,826,589 |
| Oct 26, 2026 | $1.16 | $1.18 | $1.10 | $1.16 | -0.85% | 1,486,327 |
| Oct 23, 2026 | $1.13 | $1.19 | $1.11 | $1.17 | +5.41% | 1,687,029 |
| Oct 22, 2026 | $1.10 | $1.14 | $1.07 | $1.11 | +0.91% | 1,679,145 |
| Oct 21, 2026 | $1.05 | $1.13 | $1.02 | $1.10 | +6.80% | 1,630,337 |
| Oct 20, 2026 | $0.9827 | $1.07 | $0.9601 | $1.03 | +4.38% | 1,635,901 |
| Oct 19, 2026 | $0.93 | $0.9999 | $0.8975 | $0.9868 | +9.63% | 2,073,940 |
| Oct 16, 2026 | $1.00 | $1.03 | $0.8813 | $0.9001 | -9.99% | 2,336,613 |
| Oct 15, 2026 | $0.92 | $1.02 | $0.9155 | $1.00 | +9.19% | 1,609,426 |
| Oct 14, 2026 | $0.94 | $0.9545 | $0.8863 | $0.9158 | -4.05% | 1,755,641 |
| Oct 13, 2026 | $0.9815 | $0.9928 | $0.9545 | $0.9545 | -3.58% | 1,206,886 |
| Oct 12, 2026 | $0.9961 | $1.01 | $0.9504 | $0.9899 | -0.62% | 1,086,088 |
| Oct 9, 2026 | $1.05 | $1.06 | $0.9902 | $0.9961 | -5.13% | 996,352 |
| Oct 8, 2026 | $1.00 | $1.06 | $1.00 | $1.05 | +3.96% | 1,407,075 |
| Oct 7, 2026 | $1.01 | $1.03 | $0.9965 | $1.01 | -0.98% | 1,441,084 |
| Oct 6, 2026 | $1.05 | $1.05 | $1.01 | $1.02 | -1.92% | 961,072 |
| Oct 5, 2026 | $1.04 | $1.07 | $1.00 | $1.04 | +0.97% | 1,532,616 |
| Oct 2, 2026 | $1.05 | $1.08 | $1.02 | $1.03 | -1.90% | 1,422,235 |
| Oct 1, 2026 | $1.03 | $1.08 | $1.01 | $1.05 | +1.94% | 1,407,569 |
| Sep 30, 2026 | $1.03 | $1.09 | $1.02 | $1.03 | 0.00% | 2,053,257 |
| Sep 29, 2026 | $1.08 | $1.09 | $1.03 | $1.03 | -5.50% | 1,066,128 |
| Sep 28, 2026 | $1.11 | $1.13 | $1.06 | $1.09 | -1.80% | 1,397,815 |
| Sep 25, 2026 | $1.09 | $1.13 | $1.07 | $1.11 | +3.74% | 1,750,810 |
| Sep 24, 2026 | $1.11 | $1.13 | $1.06 | $1.07 | -4.46% | 1,521,164 |
| Sep 23, 2026 | $1.17 | $1.17 | $1.08 | $1.12 | -4.27% | 2,018,652 |
| Sep 22, 2026 | $1.26 | $1.27 | $1.16 | $1.17 | -6.40% | 2,708,210 |
| Sep 21, 2026 | $1.19 | $1.26 | $1.18 | $1.25 | +5.04% | 2,491,160 |
| Sep 18, 2026 | $1.29 | $1.30 | $1.18 | $1.19 | -8.46% | 6,303,335 |
| Sep 17, 2026 | $1.35 | $1.35 | $1.30 | $1.30 | -2.26% | 1,456,154 |
| Sep 16, 2026 | $1.34 | $1.38 | $1.33 | $1.33 | -2.21% | 1,477,474 |
| Sep 15, 2026 | $1.41 | $1.43 | $1.36 | $1.36 | -6.21% | 1,658,475 |
| Sep 14, 2026 | $1.41 | $1.46 | $1.40 | $1.45 | +2.84% | 1,752,424 |
| Sep 11, 2026 | $1.43 | $1.46 | $1.40 | $1.41 | -0.70% | 2,021,013 |
| Sep 10, 2026 | $1.40 | $1.46 | $1.40 | $1.42 | 0.00% | 2,123,208 |
| Sep 9, 2026 | $1.49 | $1.49 | $1.42 | $1.42 | -4.70% | 2,224,011 |
| Sep 8, 2026 | $1.53 | $1.53 | $1.45 | $1.49 | -3.25% | 1,789,357 |
| Sep 4, 2026 | $1.49 | $1.60 | $1.49 | $1.54 | +1.99% | 1,695,759 |
| Sep 3, 2026 | $1.54 | $1.57 | $1.50 | $1.51 | 0.00% | 1,071,763 |
| Sep 2, 2026 | $1.54 | $1.55 | $1.50 | $1.51 | -2.58% | 1,383,364 |
| Sep 1, 2026 | $1.53 | $1.59 | $1.50 | $1.55 | 0.00% | 1,826,867 |
| Aug 31, 2026 | $1.50 | $1.58 | $1.50 | $1.55 | +1.97% | 2,933,498 |
| Aug 28, 2026 | $1.55 | $1.58 | $1.50 | $1.52 | -1.30% | 1,578,558 |
| Aug 27, 2026 | $1.49 | $1.56 | $1.49 | $1.54 | +2.67% | 1,636,314 |
| Aug 26, 2026 | $1.45 | $1.51 | $1.45 | $1.50 | +1.35% | 1,285,431 |
| Aug 25, 2026 | $1.51 | $1.53 | $1.48 | $1.48 | -1.33% | 1,274,640 |
| Aug 24, 2026 | $1.51 | $1.53 | $1.46 | $1.50 | -1.32% | 1,275,855 |
| Aug 21, 2026 | $1.49 | $1.54 | $1.48 | $1.52 | +4.11% | 1,355,691 |
| Aug 20, 2026 | $1.54 | $1.54 | $1.43 | $1.46 | -2.67% | 1,399,697 |
| Aug 19, 2026 | $1.49 | $1.55 | $1.44 | $1.50 | +3.45% | 3,889,495 |
| Aug 18, 2026 | $1.51 | $1.58 | $1.43 | $1.45 | -2.03% | 4,027,186 |
| Aug 17, 2026 | $1.45 | $1.49 | $1.43 | $1.48 | -0.67% | 2,222,609 |
| Aug 14, 2026 | $1.51 | $1.56 | $1.49 | $1.49 | -3.87% | 2,278,539 |
| Aug 13, 2026 | $1.40 | $1.56 | $1.40 | $1.55 | +10.71% | 4,218,128 |
| Aug 12, 2026 | $1.51 | $1.51 | $1.36 | $1.40 | -2.78% | 3,935,780 |
| Aug 11, 2026 | $1.52 | $1.54 | $1.40 | $1.44 | -4.64% | 5,070,722 |
| Aug 10, 2026 | $1.60 | $1.63 | $1.50 | $1.51 | -7.36% | 2,697,277 |
| Aug 7, 2026 | $1.75 | $1.88 | $1.62 | $1.63 | -16.41% | 5,551,521 |
| Aug 6, 2026 | $2.04 | $2.08 | $1.94 | $1.95 | -2.99% | 3,840,648 |
| Aug 5, 2026 | $2.00 | $2.05 | $1.97 | $2.01 | +1.01% | 1,987,841 |
| Aug 4, 2026 | $1.91 | $2.00 | $1.91 | $1.99 | +3.11% | 2,007,595 |
| Aug 3, 2026 | $1.80 | $1.94 | $1.80 | $1.93 | +8.43% | 1,649,068 |
| Jul 31, 2026 | $1.73 | $1.80 | $1.71 | $1.78 | +1.71% | 1,071,069 |
| Jul 30, 2026 | $1.79 | $1.80 | $1.67 | $1.75 | -3.31% | 1,510,758 |
| Jul 29, 2026 | $1.77 | $1.85 | $1.77 | $1.81 | +1.12% | 1,951,956 |
| Jul 28, 2026 | $1.78 | $1.82 | $1.73 | $1.79 | +2.29% | 1,699,888 |
| Jul 27, 2026 | $1.73 | $1.77 | $1.71 | $1.75 | +3.55% | 1,594,316 |
| Jul 24, 2026 | $1.72 | $1.77 | $1.69 | $1.69 | 0.00% | 1,651,990 |
| Jul 23, 2026 | $1.73 | $1.75 | $1.68 | $1.69 | -2.31% | 2,031,458 |
| Jul 22, 2026 | $1.84 | $1.88 | $1.72 | $1.73 | -7.98% | 3,974,117 |
| Jul 21, 2026 | $1.80 | $1.90 | $1.77 | $1.88 | +4.44% | 2,503,856 |
| Jul 20, 2026 | $1.78 | $1.82 | $1.72 | $1.80 | -0.55% | 1,581,855 |
| Jul 17, 2026 | $1.73 | $1.86 | $1.73 | $1.81 | +1.69% | 1,574,592 |
| Jul 16, 2026 | $1.70 | $1.80 | $1.70 | $1.78 | +4.09% | 3,013,149 |
| Jul 15, 2026 | $1.80 | $1.84 | $1.65 | $1.71 | -3.93% | 2,112,914 |
| Jul 14, 2026 | $1.75 | $1.86 | $1.74 | $1.78 | +2.30% | 1,633,450 |
| Jul 13, 2026 | $1.72 | $1.82 | $1.70 | $1.74 | +2.35% | 2,132,129 |
| Jul 10, 2026 | $1.72 | $1.75 | $1.64 | $1.70 | -0.58% | 2,701,991 |
| Jul 9, 2026 | $1.77 | $1.80 | $1.68 | $1.71 | -3.93% | 4,927,309 |
| Jul 8, 2026 | $1.79 | $1.81 | $1.75 | $1.78 | -2.20% | 1,355,443 |
| Jul 7, 2026 | $1.81 | $1.88 | $1.81 | $1.82 | -0.55% | 1,114,288 |
| Jul 6, 2026 | $1.80 | $1.87 | $1.77 | $1.83 | +1.10% | 1,487,782 |
| Jul 2, 2026 | $1.78 | $1.85 | $1.78 | $1.81 | 0.00% | 1,234,985 |
| Jul 1, 2026 | $1.70 | $1.87 | $1.70 | $1.81 | +5.85% | 2,188,961 |
| Jun 30, 2026 | $1.69 | $1.73 | $1.67 | $1.71 | +1.18% | 1,563,888 |
| Jun 29, 2026 | $1.75 | $1.78 | $1.69 | $1.69 | -2.31% | 1,753,928 |
| Jun 26, 2026 | $1.63 | $1.74 | $1.62 | $1.73 | +6.79% | 3,374,712 |
| Jun 25, 2026 | $1.68 | $1.68 | $1.60 | $1.62 | -4.71% | 2,264,687 |
| Jun 24, 2026 | $1.67 | $1.77 | $1.67 | $1.70 | +1.80% | 1,757,938 |
| Jun 23, 2026 | $1.65 | $1.75 | $1.65 | $1.67 | -0.60% | 2,955,337 |
| Jun 22, 2026 | $1.71 | $1.81 | $1.61 | $1.68 | +1.82% | 4,442,923 |
| Jun 18, 2026 | $1.63 | $1.71 | $1.56 | $1.65 | +3.77% | 7,569,495 |
| Jun 17, 2026 | $1.74 | $1.79 | $1.59 | $1.59 | -10.17% | 2,791,170 |
| Jun 16, 2026 | $1.76 | $1.81 | $1.72 | $1.77 | +5.36% | 2,531,227 |
| Jun 15, 2026 | $1.71 | $1.78 | $1.68 | $1.68 | -0.59% | 2,851,530 |
| Jun 12, 2026 | $1.70 | $1.73 | $1.65 | $1.69 | -3.43% | 1,965,561 |
| Jun 11, 2026 | $1.75 | $1.79 | $1.66 | $1.75 | +5.42% | 3,625,223 |
| Jun 10, 2026 | $1.71 | $1.73 | $1.65 | $1.66 | -1.78% | 1,863,648 |
| Jun 9, 2026 | $1.68 | $1.76 | $1.63 | $1.69 | -1.17% | 2,202,664 |
| Jun 8, 2026 | $1.70 | $1.73 | $1.63 | $1.71 | +5.56% | 2,885,295 |
| Jun 5, 2026 | $1.69 | $1.75 | $1.60 | $1.62 | -5.81% | 2,270,270 |
| Jun 4, 2026 | $1.61 | $1.76 | $1.60 | $1.72 | +8.18% | 3,381,535 |
| Jun 3, 2026 | $1.65 | $1.67 | $1.55 | $1.59 | -4.22% | 3,540,813 |
| Jun 2, 2026 | $1.73 | $1.77 | $1.63 | $1.66 | -4.60% | 2,910,344 |
| Jun 1, 2026 | $1.80 | $1.82 | $1.73 | $1.74 | -2.79% | 3,391,938 |
| May 29, 2026 | $1.68 | $1.84 | $1.68 | $1.79 | +4.07% | 7,864,064 |
| May 28, 2026 | $1.60 | $1.73 | $1.56 | $1.72 | +10.26% | 4,471,518 |
| May 27, 2026 | $1.45 | $1.58 | $1.45 | $1.56 | +6.12% | 2,861,814 |
| May 26, 2026 | $1.48 | $1.49 | $1.43 | $1.47 | 0.00% | 3,390,121 |
| May 22, 2026 | $1.57 | $1.58 | $1.46 | $1.47 | -3.29% | 4,260,140 |
| May 21, 2026 | $1.53 | $1.56 | $1.50 | $1.52 | -0.65% | 3,154,599 |
| May 20, 2026 | $1.47 | $1.57 | $1.46 | $1.53 | +3.38% | 5,090,528 |
| May 19, 2026 | $1.62 | $1.62 | $1.47 | $1.48 | -6.33% | 6,001,230 |
| May 18, 2026 | $1.42 | $1.59 | $1.41 | $1.58 | +8.97% | 6,277,495 |
| May 15, 2026 | $1.37 | $1.48 | $1.37 | $1.45 | +4.32% | 7,160,051 |
| May 14, 2026 | $1.52 | $1.53 | $1.18 | $1.39 | -4.79% | 17,457,430 |
| May 13, 2026 | $1.44 | $1.49 | $1.40 | $1.46 | +3.55% | 4,822,989 |
| May 12, 2026 | $1.44 | $1.45 | $1.38 | $1.41 | -2.08% | 2,674,080 |
| May 11, 2026 | $1.35 | $1.48 | $1.31 | $1.44 | +4.35% | 3,654,998 |
| May 8, 2026 | $1.46 | $1.56 | $1.37 | $1.38 | -14.81% | 4,123,393 |
| May 7, 2026 | $1.62 | $1.69 | $1.59 | $1.62 | +1.25% | 2,931,237 |
| May 6, 2026 | $1.57 | $1.61 | $1.50 | $1.60 | +3.23% | 2,023,067 |
| May 5, 2026 | $1.55 | $1.62 | $1.54 | $1.55 | +1.31% | 3,879,749 |
| May 4, 2026 | $1.50 | $1.61 | $1.50 | $1.53 | +0.66% | 2,615,742 |
| May 1, 2026 | $1.49 | $1.55 | $1.46 | $1.52 | +4.11% | 1,702,078 |
| Apr 30, 2026 | $1.43 | $1.49 | $1.39 | $1.46 | +2.82% | 2,253,277 |
| Apr 29, 2026 | $1.41 | $1.45 | $1.39 | $1.42 | -0.70% | 1,427,689 |
| Apr 28, 2026 | $1.39 | $1.48 | $1.39 | $1.43 | +1.42% | 4,902,932 |
| Apr 27, 2026 | $1.45 | $1.49 | $1.40 | $1.41 | -3.42% | 1,181,171 |
| Apr 24, 2026 | $1.43 | $1.46 | $1.38 | $1.46 | +5.04% | 2,224,754 |
| Apr 23, 2026 | $1.58 | $1.60 | $1.38 | $1.39 | -13.13% | 2,540,193 |
| Apr 22, 2026 | $1.59 | $1.64 | $1.59 | $1.60 | +1.27% | 1,085,297 |
| Apr 21, 2026 | $1.61 | $1.69 | $1.58 | $1.58 | -1.86% | 1,948,977 |
| Apr 20, 2026 | $1.56 | $1.64 | $1.55 | $1.61 | +2.55% | 1,687,514 |
| Apr 17, 2026 | $1.61 | $1.66 | $1.54 | $1.57 | 0.00% | 6,138,374 |
| Apr 16, 2026 | $1.56 | $1.64 | $1.55 | $1.57 | +1.95% | 3,152,554 |
| Apr 15, 2026 | $1.45 | $1.56 | $1.45 | $1.54 | +7.69% | 3,770,746 |
| Apr 14, 2026 | $1.49 | $1.53 | $1.41 | $1.43 | -2.72% | 1,847,501 |
| Apr 13, 2026 | $1.39 | $1.48 | $1.33 | $1.47 | +3.52% | 2,858,680 |
| Apr 10, 2026 | $1.52 | $1.54 | $1.41 | $1.42 | -7.19% | 4,256,226 |
| Apr 9, 2026 | $1.65 | $1.67 | $1.50 | $1.53 | -8.93% | 3,805,336 |
| Apr 8, 2026 | $1.80 | $1.82 | $1.65 | $1.68 | -2.33% | 3,017,366 |
| Apr 7, 2026 | $1.91 | $1.97 | $1.71 | $1.72 | -10.88% | 4,709,192 |
| Apr 6, 2026 | $1.98 | $2.05 | $1.93 | $1.93 | -3.50% | 4,301,398 |
| Apr 2, 2026 | $1.85 | $2.01 | $1.84 | $2.00 | +5.26% | 3,496,269 |
| Apr 1, 2026 | $1.72 | $1.92 | $1.71 | $1.90 | +11.76% | 3,457,310 |
| Mar 31, 2026 | $1.70 | $1.75 | $1.62 | $1.70 | +1.80% | 8,488,381 |
| Mar 30, 2026 | $1.67 | $1.71 | $1.55 | $1.67 | +1.21% | 6,428,966 |
| Mar 27, 2026 | $1.68 | $1.72 | $1.62 | $1.65 | -2.94% | 4,062,617 |
| Mar 26, 2026 | $1.72 | $1.83 | $1.68 | $1.70 | -2.86% | 5,619,446 |
| Mar 25, 2026 | $1.69 | $1.80 | $1.69 | $1.75 | +5.42% | 3,654,377 |
| Mar 24, 2026 | $1.70 | $1.78 | $1.65 | $1.66 | -3.49% | 4,213,102 |
| Mar 23, 2026 | $1.63 | $1.72 | $1.61 | $1.72 | +4.88% | 5,246,957 |
| Mar 20, 2026 | $1.65 | $1.71 | $1.61 | $1.64 | -1.20% | 5,110,375 |
| Mar 19, 2026 | $1.50 | $1.66 | $1.48 | $1.66 | +8.50% | 7,679,996 |
| Mar 18, 2026 | $1.45 | $1.59 | $1.44 | $1.53 | +2.00% | 4,899,007 |
| Mar 17, 2026 | $1.47 | $1.55 | $1.45 | $1.50 | +2.04% | 4,999,928 |
| Mar 16, 2026 | $1.60 | $1.60 | $1.45 | $1.47 | -5.77% | 6,061,009 |
| Mar 13, 2026 | $1.60 | $1.71 | $1.54 | $1.56 | -3.11% | 6,279,415 |
| Mar 12, 2026 | $1.82 | $1.91 | $1.58 | $1.61 | -11.54% | 5,845,651 |
| Mar 11, 2026 | $1.68 | $1.97 | $1.66 | $1.82 | +11.66% | 10,753,320 |
| Mar 10, 2026 | $1.64 | $1.70 | $1.61 | $1.63 | -2.40% | 6,938,803 |
| Mar 9, 2026 | $1.63 | $1.69 | $1.59 | $1.67 | +1.21% | 4,525,782 |
| Mar 6, 2026 | $1.67 | $1.69 | $1.61 | $1.65 | -4.07% | 1,383,479 |
| Mar 5, 2026 | $1.74 | $1.80 | $1.70 | $1.72 | +0.58% | 3,516,262 |
| Mar 4, 2026 | $1.73 | $1.76 | $1.70 | $1.71 | -0.58% | 1,111,714 |
| Mar 3, 2026 | $1.63 | $1.77 | $1.63 | $1.72 | +1.18% | 1,755,652 |
| Mar 2, 2026 | $1.63 | $1.73 | $1.62 | $1.70 | +1.19% | 1,751,114 |
| Feb 27, 2026 | $1.68 | $1.70 | $1.61 | $1.68 | -3.45% | 2,994,531 |
| Feb 26, 2026 | $1.72 | $1.81 | $1.70 | $1.74 | +1.75% | 2,797,268 |
| Feb 25, 2026 | $1.64 | $1.73 | $1.60 | $1.71 | +4.27% | 3,244,415 |
| Feb 24, 2026 | $1.59 | $1.68 | $1.57 | $1.64 | +3.14% | 2,725,601 |
| Feb 23, 2026 | $1.70 | $1.70 | $1.58 | $1.59 | -6.47% | 3,312,138 |
| Feb 20, 2026 | $1.69 | $1.82 | $1.68 | $1.70 | -1.16% | 2,467,676 |
| Feb 19, 2026 | $1.74 | $1.76 | $1.71 | $1.72 | -1.71% | 2,111,733 |
| Feb 18, 2026 | $1.78 | $1.83 | $1.73 | $1.75 | -1.13% | 2,376,187 |
| Feb 17, 2026 | $1.68 | $1.83 | $1.66 | $1.77 | +3.51% | 3,715,595 |
| Feb 13, 2026 | $1.67 | $1.76 | $1.64 | $1.71 | +0.59% | 4,575,264 |
| Feb 12, 2026 | $1.80 | $1.80 | $1.67 | $1.70 | -3.95% | 2,382,609 |
| Feb 11, 2026 | $1.95 | $1.97 | $1.71 | $1.77 | -10.61% | 3,629,947 |
| Feb 10, 2026 | $1.98 | $2.04 | $1.95 | $1.98 | +0.51% | 1,852,756 |
| Feb 9, 2026 | $1.97 | $2.02 | $1.90 | $1.97 | -1.01% | 2,852,330 |
| Feb 6, 2026 | $1.93 | $2.05 | $1.83 | $1.99 | +4.74% | 4,354,762 |
| Feb 5, 2026 | $2.02 | $2.06 | $1.89 | $1.90 | -7.32% | 5,156,241 |
| Feb 4, 2026 | $2.09 | $2.10 | $1.95 | $2.05 | -2.38% | 9,890,109 |
| Feb 3, 2026 | $2.37 | $2.37 | $2.07 | $2.10 | -11.76% | 6,525,320 |
| Feb 2, 2026 | $2.35 | $2.44 | $2.35 | $2.38 | 0.00% | 3,024,095 |
| Jan 30, 2026 | $2.41 | $2.42 | $2.30 | $2.38 | -2.46% | 4,106,100 |
| Jan 29, 2026 | $2.70 | $2.71 | $2.42 | $2.44 | -10.29% | 6,249,708 |
| Jan 28, 2026 | $2.79 | $2.81 | $2.71 | $2.72 | -1.81% | 3,963,811 |
| Jan 27, 2026 | $2.90 | $2.96 | $2.76 | $2.77 | -4.81% | 4,178,535 |
| Jan 26, 2026 | $2.81 | $2.98 | $2.79 | $2.91 | +3.93% | 4,159,091 |
| Jan 23, 2026 | $2.86 | $2.93 | $2.77 | $2.80 | -3.45% | 2,730,429 |
| Jan 22, 2026 | $2.84 | $2.94 | $2.83 | $2.90 | +2.84% | 2,463,291 |
| Jan 21, 2026 | $2.88 | $2.92 | $2.75 | $2.82 | -2.42% | 4,799,659 |
| Jan 20, 2026 | $2.85 | $2.91 | $2.82 | $2.89 | -2.03% | 3,928,535 |
| Jan 16, 2026 | $3.04 | $3.08 | $2.94 | $2.95 | -2.96% | 2,606,719 |
| Jan 15, 2026 | $3.15 | $3.16 | $3.02 | $3.04 | -1.62% | 2,318,837 |
| Jan 14, 2026 | $3.17 | $3.19 | $3.03 | $3.09 | -2.52% | 1,971,161 |
| Jan 13, 2026 | $3.34 | $3.37 | $3.10 | $3.17 | -5.09% | 2,823,067 |
| Jan 12, 2026 | $3.27 | $3.36 | $3.16 | $3.34 | +1.52% | 2,016,681 |
| Jan 9, 2026 | $3.30 | $3.44 | $3.28 | $3.29 | +4.11% | 2,902,381 |
| Jan 8, 2026 | $3.08 | $3.26 | $3.05 | $3.16 | +1.28% | 2,038,085 |
| Jan 7, 2026 | $3.09 | $3.23 | $3.04 | $3.12 | +0.97% | 2,139,536 |
| Jan 6, 2026 | $3.17 | $3.18 | $3.03 | $3.09 | -2.52% | 1,723,630 |
| Jan 5, 2026 | $3.03 | $3.23 | $3.02 | $3.17 | +4.97% | 1,633,137 |
| Jan 2, 2026 | $3.10 | $3.10 | $2.95 | $3.02 | -0.66% | 2,732,475 |
| Dec 31, 2025 | $3.00 | $3.06 | $2.99 | $3.04 | +1.00% | 1,822,770 |
| Dec 30, 2025 | $3.03 | $3.10 | $2.99 | $3.01 | -0.99% | 1,564,545 |
| Dec 29, 2025 | $3.03 | $3.08 | $3.01 | $3.04 | -0.33% | 1,479,629 |
| Dec 26, 2025 | $3.01 | $3.08 | $2.96 | $3.05 | +1.33% | 1,731,989 |
| Dec 24, 2025 | $3.00 | $3.03 | $2.95 | $3.01 | +0.67% | 946,894 |
| Dec 23, 2025 | $3.05 | $3.09 | $2.97 | $2.99 | -1.97% | 2,180,820 |
| Dec 22, 2025 | $3.10 | $3.13 | $3.04 | $3.05 | -1.29% | 1,028,843 |
| Dec 19, 2025 | $3.05 | $3.10 | $3.03 | $3.09 | +0.98% | 4,189,317 |
| Dec 18, 2025 | $3.09 | $3.14 | $3.05 | $3.06 | +0.99% | 1,320,137 |
| Dec 17, 2025 | $3.04 | $3.15 | $3.01 | $3.03 | -0.33% | 1,690,820 |
| Dec 16, 2025 | $3.02 | $3.09 | $3.02 | $3.04 | +0.33% | 1,707,804 |
| Dec 15, 2025 | $3.14 | $3.16 | $3.02 | $3.03 | -3.19% | 2,470,571 |
| Dec 12, 2025 | $3.32 | $3.33 | $3.12 | $3.13 | -6.01% | 2,213,997 |
| Dec 11, 2025 | $3.33 | $3.39 | $3.25 | $3.33 | +0.60% | 2,637,255 |
| Dec 10, 2025 | $3.36 | $3.39 | $3.27 | $3.31 | -0.90% | 2,686,049 |
| Dec 9, 2025 | $3.24 | $3.40 | $3.18 | $3.34 | +3.73% | 2,715,682 |
| Dec 8, 2025 | $3.22 | $3.33 | $3.20 | $3.22 | +3.54% | 4,095,714 |
| Dec 5, 2025 | $3.28 | $3.33 | $3.10 | $3.11 | -5.18% | 2,943,126 |
| Dec 4, 2025 | $3.15 | $3.32 | $3.13 | $3.28 | +5.81% | 4,704,212 |
| Dec 3, 2025 | $3.12 | $3.15 | $3.05 | $3.10 | -0.32% | 3,000,700 |
| Dec 2, 2025 | $3.14 | $3.17 | $3.08 | $3.11 | -0.96% | 3,081,411 |
| Dec 1, 2025 | $3.09 | $3.19 | $3.08 | $3.14 | -0.63% | 4,945,942 |
| Nov 28, 2025 | $3.19 | $3.23 | $3.15 | $3.16 | +0.96% | 2,403,904 |
| Nov 26, 2025 | $3.13 | $3.19 | $3.09 | $3.13 | -0.95% | 3,422,459 |
| Nov 25, 2025 | $3.07 | $3.22 | $3.06 | $3.16 | +3.27% | 4,160,241 |
| Nov 24, 2025 | $2.95 | $3.12 | $2.95 | $3.06 | +1.66% | 6,247,727 |
| Nov 21, 2025 | $2.87 | $3.08 | $2.86 | $3.01 | +5.99% | 8,380,541 |
| Nov 20, 2025 | $3.08 | $3.11 | $2.83 | $2.84 | -6.58% | 5,802,982 |
| Nov 19, 2025 | $3.07 | $3.08 | $3.00 | $3.04 | -0.33% | 4,336,958 |
| Nov 18, 2025 | $3.06 | $3.17 | $3.01 | $3.05 | +2.01% | 4,921,268 |
| Nov 17, 2025 | $3.00 | $3.04 | $2.95 | $2.99 | -0.33% | 4,537,895 |
| Nov 14, 2025 | $3.05 | $3.08 | $2.96 | $3.00 | -3.54% | 4,277,322 |
| Nov 13, 2025 | $3.13 | $3.16 | $3.02 | $3.11 | +1.63% | 4,808,355 |
| Nov 12, 2025 | $3.02 | $3.07 | $2.97 | $3.06 | +2.00% | 4,285,496 |
| Nov 11, 2025 | $3.00 | $3.18 | $2.99 | $3.00 | 0.00% | 4,841,063 |
| Nov 10, 2025 | $2.85 | $3.04 | $2.85 | $3.00 | +7.53% | 4,464,336 |
| Nov 7, 2025 | $2.73 | $2.99 | $2.50 | $2.79 | -6.69% | 5,637,189 |
| Nov 6, 2025 | $3.21 | $3.24 | $2.95 | $2.99 | -7.14% | 5,807,746 |
| Nov 5, 2025 | $3.17 | $3.26 | $3.14 | $3.22 | +1.58% | 2,309,771 |
| Nov 4, 2025 | $3.19 | $3.23 | $3.14 | $3.17 | -2.46% | 2,767,913 |
| Nov 3, 2025 | $3.32 | $3.32 | $3.18 | $3.25 | – | 2,740,892 |
Seasonality
BLND return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -10.4% | -6.4% | -20.7% | 17.9% | -12.6% | 14.6% | 4.3% | -9.8% | 0.9% | -5.3% | 10.5% |
| Months up | 3 of 5 | 1 of 5 | 3 of 5 | 0 of 5 | 4 of 5 | 0 of 5 | 5 of 5 | 3 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -21.7% | -29.4% | 1.2% | -14.1% | 22.6% | -4.5% | 4.1% | -12.9% | -33.5% | 8.7% | -4.5% | |
| 2025 | -8.6% | -18.7% | 7.0% | 0.0% | 9.3% | -9.8% | 0.3% | 9.4% | 0.8% | -9.3% | -4.5% | -3.8% |
| 2024 | 7.1% | -9.9% | 32.1% | -24.6% | 12.2% | -14.2% | 17.4% | 32.5% | 2.2% | -3.2% | 40.8% | -17.6% |
| 2023 | 15.3% | -4.8% | -36.9% | -40.6% | 67.0% | -4.2% | 39.4% | -12.1% | 18.1% | -11.7% | 5.0% | 100.8% |
| 2022 | 8.4% | 11.1% | -35.5% | -24.4% | -21.6% | -30.2% | 11.9% | 19.3% | -29.8% | 13.6% | -47.4% | 9.1% |
| 2021 | -10.4% | -16.7% | 7.6% | -21.1% | -35.8% |
See a number that looks wrong?