Register for streaming realtime charts, analysis tools, and prices.
BLND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 407.60 | -7.60 | -1.83% | 416.40 | 418.20 | 404.20 | 5,049,152 |
| May 09 2024 | 415.20 | -3.40 | -0.81% | 417.40 | 421.60 | 414.00 | 2,072,305 |
| May 08 2024 | 418.60 | 1.00 | 0.24% | 417.60 | 420.80 | 413.60 | 3,471,153 |
| May 07 2024 | 417.60 | 14.00 | 3.47% | 408.40 | 419.40 | 408.20 | 3,217,539 |
| May 03 2024 | 403.60 | 10.00 | 2.54% | 388.20 | 406.20 | 388.20 | 3,529,314 |
| May 02 2024 | 393.60 | 4.80 | 1.23% | 390.20 | 396.60 | 388.00 | 2,533,781 |
| May 01 2024 | 388.80 | 0.80 | 0.21% | 387.20 | 391.00 | 386.40 | 3,521,553 |
| Apr 30 2024 | 388.00 | -3.20 | -0.82% | 391.00 | 393.80 | 387.80 | 2,196,409 |
| Apr 29 2024 | 391.20 | -1.60 | -0.41% | 392.00 | 394.00 | 391.00 | 2,195,152 |
| Apr 26 2024 | 392.80 | 4.40 | 1.13% | 391.00 | 395.80 | 388.80 | 1,756,970 |
| Apr 25 2024 | 388.40 | 0.20 | 0.05% | 389.20 | 393.60 | 386.20 | 2,016,221 |
| Apr 24 2024 | 388.20 | -4.80 | -1.22% | 395.00 | 395.00 | 386.00 | 2,121,727 |
| Apr 23 2024 | 393.00 | 6.20 | 1.60% | 388.60 | 393.00 | 387.60 | 7,193,300 |
| Apr 22 2024 | 386.80 | 6.60 | 1.74% | 383.40 | 388.60 | 382.00 | 2,627,208 |
| Apr 19 2024 | 380.20 | 0.80 | 0.21% | 378.00 | 381.80 | 376.60 | 1,245,947 |
| Apr 18 2024 | 379.40 | 10.40 | 2.82% | 372.40 | 379.40 | 372.20 | 1,539,879 |
| Apr 17 2024 | 369.00 | -4.20 | -1.13% | 368.00 | 374.60 | 367.60 | 3,180,403 |
| Apr 16 2024 | 373.20 | -6.60 | -1.74% | 372.40 | 374.60 | 369.40 | 2,431,284 |
| Apr 15 2024 | 379.80 | 0.00 | 0.00% | 379.60 | 385.40 | 376.40 | 1,529,567 |
| Apr 12 2024 | 379.80 | -3.80 | -0.99% | 387.80 | 387.80 | 379.80 | 2,036,596 |
| Apr 11 2024 | 383.60 | 1.80 | 0.47% | 380.40 | 385.60 | 378.60 | 9,321,266 |
| Apr 10 2024 | 381.80 | -6.80 | -1.75% | 390.40 | 394.80 | 379.20 | 3,620,084 |
| Apr 09 2024 | 388.60 | -1.80 | -0.46% | 389.00 | 391.00 | 386.20 | 1,155,748 |
| Apr 08 2024 | 390.40 | 5.20 | 1.35% | 384.40 | 390.40 | 382.60 | 7,456,933 |
| Apr 05 2024 | 385.20 | -4.00 | -1.03% | 384.00 | 387.00 | 382.60 | 1,361,089 |
| Apr 04 2024 | 389.20 | 6.40 | 1.67% | 382.80 | 390.00 | 381.40 | 6,575,105 |
| Apr 03 2024 | 382.80 | -0.40 | -0.10% | 383.20 | 384.80 | 377.60 | 3,142,601 |
| Apr 02 2024 | 383.20 | -12.00 | -3.04% | 393.20 | 397.40 | 381.80 | 2,957,620 |
| Mar 28 2024 | 395.20 | 2.00 | 0.51% | 383.60 | 402.10 | 383.60 | 2,124,558 |
| Mar 27 2024 | 393.20 | -0.40 | -0.10% | 393.00 | 394.20 | 388.60 | 3,974,040 |
| Mar 26 2024 | 393.60 | 1.60 | 0.41% | 390.90 | 396.60 | 390.50 | 1,804,943 |
| Mar 25 2024 | 392.00 | -1.90 | -0.48% | 391.60 | 394.20 | 388.00 | 4,366,680 |
| Mar 22 2024 | 393.90 | 2.90 | 0.74% | 391.80 | 394.80 | 388.80 | 2,705,680 |
| Mar 21 2024 | 391.00 | 17.00 | 4.55% | 380.90 | 391.90 | 380.90 | 3,616,873 |
| Mar 20 2024 | 374.00 | 4.40 | 1.19% | 369.50 | 375.00 | 369.00 | 1,372,281 |
| Mar 19 2024 | 369.60 | -2.90 | -0.78% | 371.20 | 373.40 | 367.20 | 1,471,331 |
| Mar 18 2024 | 372.50 | 4.30 | 1.17% | 366.40 | 380.20 | 366.40 | 3,322,932 |
| Mar 15 2024 | 368.20 | 2.10 | 0.57% | 373.80 | 374.40 | 365.10 | 6,472,064 |
| Mar 14 2024 | 366.10 | -2.30 | -0.62% | 361.80 | 373.60 | 361.80 | 2,381,867 |
| Mar 13 2024 | 368.40 | 4.40 | 1.21% | 367.40 | 369.80 | 363.20 | 2,082,165 |
| Mar 12 2024 | 364.00 | -2.40 | -0.66% | 367.90 | 368.90 | 362.40 | 2,313,433 |
| Mar 11 2024 | 366.40 | -1.30 | -0.35% | 366.80 | 371.40 | 362.70 | 2,135,620 |
| Mar 08 2024 | 367.70 | 8.80 | 2.45% | 362.50 | 369.10 | 357.00 | 3,648,146 |
| Mar 07 2024 | 358.90 | -1.90 | -0.53% | 361.10 | 366.70 | 357.80 | 2,265,387 |
| Mar 06 2024 | 360.80 | 3.20 | 0.89% | 357.70 | 365.70 | 357.70 | 5,871,337 |
| Mar 05 2024 | 357.60 | 1.10 | 0.31% | 358.30 | 359.80 | 354.50 | 2,902,654 |
| Mar 04 2024 | 356.50 | -2.00 | -0.56% | 358.00 | 359.20 | 353.80 | 2,849,538 |
| Mar 01 2024 | 358.50 | 10.60 | 3.05% | 348.70 | 358.50 | 348.70 | 2,387,194 |
| Feb 29 2024 | 347.90 | 1.20 | 0.35% | 348.00 | 358.30 | 346.30 | 5,317,008 |
| Feb 28 2024 | 346.70 | -7.20 | -2.03% | 352.90 | 352.90 | 342.30 | 5,008,515 |
| Feb 27 2024 | 353.90 | -3.50 | -0.98% | 357.40 | 361.20 | 352.30 | 3,276,522 |
| Feb 26 2024 | 357.40 | -4.00 | -1.11% | 369.00 | 369.00 | 357.30 | 7,691,061 |
| Feb 23 2024 | 361.40 | 0.80 | 0.22% | 369.20 | 369.20 | 360.30 | 2,727,325 |
| Feb 22 2024 | 360.60 | -8.80 | -2.38% | 369.70 | 373.10 | 359.40 | 5,113,360 |
| Feb 21 2024 | 369.40 | -2.70 | -0.73% | 370.20 | 376.80 | 369.40 | 3,874,575 |
| Feb 20 2024 | 372.10 | -2.10 | -0.56% | 373.90 | 373.90 | 368.30 | 2,141,699 |
| Feb 19 2024 | 374.20 | -0.60 | -0.16% | 384.00 | 384.00 | 370.80 | 1,151,329 |
| Feb 16 2024 | 374.80 | -0.20 | -0.05% | 378.90 | 379.60 | 372.30 | 1,829,159 |
| Feb 15 2024 | 375.00 | 6.80 | 1.85% | 370.50 | 376.90 | 368.00 | 2,139,000 |
| Feb 14 2024 | 368.20 | 1.90 | 0.52% | 367.50 | 375.00 | 367.50 | 2,652,089 |
| Feb 13 2024 | 366.30 | -6.70 | -1.80% | 374.00 | 374.40 | 365.40 | 2,772,220 |
