BLND(BLND)
BLND
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.05 | $1.06 | $0.99 | $1.00 | 996,352 |
| 10/8/2026 | $1.00 | $1.06 | $1.00 | $1.05 | 1.41M |
| 10/7/2026 | $1.01 | $1.03 | $1.00 | $1.01 | 1.44M |
| 10/6/2026 | $1.05 | $1.05 | $1.01 | $1.02 | 961,072 |
| 10/5/2026 | $1.04 | $1.07 | $1.00 | $1.04 | 1.53M |
| 10/2/2026 | $1.05 | $1.08 | $1.01 | $1.03 | 1.42M |
| 10/1/2026 | $1.03 | $1.08 | $1.01 | $1.05 | 1.41M |
| 9/30/2026 | $1.03 | $1.09 | $1.02 | $1.03 | 2.05M |
| 9/29/2026 | $1.08 | $1.09 | $1.03 | $1.03 | 1.07M |
| 9/28/2026 | $1.11 | $1.13 | $1.06 | $1.09 | 1.40M |
| 9/25/2026 | $1.09 | $1.13 | $1.07 | $1.11 | 1.75M |
| 9/24/2026 | $1.11 | $1.13 | $1.06 | $1.07 | 1.52M |
| 9/23/2026 | $1.17 | $1.17 | $1.08 | $1.12 | 2.02M |
| 9/22/2026 | $1.26 | $1.27 | $1.16 | $1.17 | 2.71M |
| 9/21/2026 | $1.19 | $1.26 | $1.18 | $1.25 | 2.49M |
| 9/18/2026 | $1.29 | $1.30 | $1.18 | $1.19 | 6.30M |
| 9/17/2026 | $1.35 | $1.35 | $1.30 | $1.30 | 1.46M |
| 9/16/2026 | $1.34 | $1.38 | $1.33 | $1.33 | 1.48M |
| 9/15/2026 | $1.41 | $1.43 | $1.36 | $1.36 | 1.66M |
| 9/14/2026 | $1.41 | $1.46 | $1.40 | $1.45 | 1.75M |
| 9/11/2026 | $1.43 | $1.46 | $1.40 | $1.41 | 2.02M |
| 9/10/2026 | $1.40 | $1.46 | $1.40 | $1.42 | 2.12M |
| 9/9/2026 | $1.49 | $1.49 | $1.42 | $1.42 | 2.22M |
| 9/8/2026 | $1.53 | $1.53 | $1.45 | $1.49 | 1.79M |
| 9/4/2026 | $1.49 | $1.60 | $1.49 | $1.54 | 1.70M |
| 9/3/2026 | $1.54 | $1.57 | $1.50 | $1.51 | 1.07M |
| 9/2/2026 | $1.54 | $1.55 | $1.50 | $1.51 | 1.38M |
| 9/1/2026 | $1.53 | $1.59 | $1.50 | $1.55 | 1.83M |
| 8/31/2026 | $1.50 | $1.58 | $1.50 | $1.55 | 2.93M |
| 8/28/2026 | $1.55 | $1.58 | $1.50 | $1.52 | 1.58M |
| 8/27/2026 | $1.49 | $1.56 | $1.49 | $1.54 | 1.64M |
| 8/26/2026 | $1.45 | $1.51 | $1.45 | $1.50 | 1.29M |
| 8/25/2026 | $1.51 | $1.53 | $1.48 | $1.48 | 1.27M |
| 8/24/2026 | $1.51 | $1.53 | $1.46 | $1.50 | 1.28M |
| 8/21/2026 | $1.49 | $1.54 | $1.48 | $1.52 | 1.36M |
| 8/20/2026 | $1.54 | $1.54 | $1.43 | $1.46 | 1.40M |
| 8/19/2026 | $1.49 | $1.55 | $1.44 | $1.50 | 3.89M |
| 8/18/2026 | $1.51 | $1.58 | $1.43 | $1.45 | 4.03M |
| 8/17/2026 | $1.45 | $1.49 | $1.43 | $1.48 | 2.22M |
| 8/14/2026 | $1.51 | $1.56 | $1.49 | $1.49 | 2.28M |
| 8/13/2026 | $1.40 | $1.56 | $1.40 | $1.55 | 4.22M |
| 8/12/2026 | $1.51 | $1.51 | $1.36 | $1.40 | 3.94M |
| 8/11/2026 | $1.52 | $1.54 | $1.40 | $1.44 | 5.07M |
| 8/10/2026 | $1.60 | $1.63 | $1.50 | $1.51 | 2.70M |
| 8/7/2026 | $1.75 | $1.88 | $1.62 | $1.63 | 5.55M |
| 8/6/2026 | $2.04 | $2.08 | $1.94 | $1.95 | 3.84M |
| 8/5/2026 | $2.00 | $2.05 | $1.97 | $2.01 | 1.99M |
| 8/4/2026 | $1.91 | $2.00 | $1.91 | $1.99 | 2.01M |
| 8/3/2026 | $1.80 | $1.94 | $1.80 | $1.93 | 1.65M |
| 7/31/2026 | $1.73 | $1.80 | $1.71 | $1.78 | 1.07M |
| 7/30/2026 | $1.79 | $1.80 | $1.67 | $1.75 | 1.51M |
| 7/29/2026 | $1.77 | $1.85 | $1.77 | $1.81 | 1.95M |
| 7/28/2026 | $1.78 | $1.82 | $1.73 | $1.79 | 1.70M |
| 7/27/2026 | $1.73 | $1.77 | $1.71 | $1.75 | 1.59M |
| 7/24/2026 | $1.72 | $1.77 | $1.69 | $1.69 | 1.65M |
| 7/23/2026 | $1.73 | $1.75 | $1.68 | $1.69 | 2.03M |
| 7/22/2026 | $1.84 | $1.88 | $1.72 | $1.73 | 3.97M |
| 7/21/2026 | $1.80 | $1.90 | $1.77 | $1.88 | 2.50M |
| 7/20/2026 | $1.78 | $1.82 | $1.72 | $1.80 | 1.58M |
| 7/17/2026 | $1.73 | $1.86 | $1.73 | $1.81 | 1.57M |
| 7/16/2026 | $1.70 | $1.80 | $1.70 | $1.78 | 3.01M |
| 7/15/2026 | $1.80 | $1.84 | $1.65 | $1.71 | 2.11M |
| 7/14/2026 | $1.75 | $1.86 | $1.74 | $1.78 | 1.63M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
