Backblaze, Inc. Class A BLZE
NASDAQ · United States · Electronic Technology
$14.01+0.02 (+0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.16 | +1.25% | $14.29 | $14.43 | $13.99 | 268.62K |
| 2026-09-30 | $13.99 | +4.56% | $13.62 | $14.38 | $13.45 | 1.87M |
| 2026-09-29 | $13.38 | -1.18% | $13.55 | $13.66 | $13.02 | 981.00K |
| 2026-09-28 | $13.54 | +2.65% | $13.04 | $13.64 | $12.80 | 1.59M |
| 2026-09-25 | $13.19 | -2.33% | $13.67 | $13.75 | $12.97 | 1.19M |
| 2026-09-24 | $13.51 | -3.95% | $13.82 | $13.90 | $13.33 | 1.21M |
| 2026-09-23 | $14.06 | -1.68% | $14.26 | $14.61 | $13.62 | 2.65M |
| 2026-09-22 | $14.30 | +5.15% | $13.71 | $14.38 | $13.52 | 4.05M |
| 2026-09-21 | $13.60 | +3.34% | $13.36 | $13.82 | $13.11 | 1.47M |
| 2026-09-18 | $13.16 | -4.57% | $13.73 | $13.78 | $12.87 | 2.17M |
| 2026-09-17 | $13.79 | +5.19% | $13.33 | $13.83 | $13.06 | 1.37M |
| 2026-09-16 | $13.11 | +0.92% | $12.81 | $13.60 | $12.78 | 1.63M |
| 2026-09-15 | $12.99 | +1.17% | $12.53 | $13.04 | $12.53 | 1.27M |
| 2026-09-14 | $12.84 | +3.55% | $12.26 | $12.88 | $12.19 | 1.92M |
| 2026-09-11 | $12.40 | +0.73% | $12.38 | $12.53 | $12.15 | 1.36M |
| 2026-09-10 | $12.31 | -6.95% | $12.82 | $13.44 | $12.25 | 2.60M |
| 2026-09-09 | $13.23 | -4.75% | $13.95 | $14.19 | $13.04 | 1.70M |
| 2026-09-08 | $13.89 | +3.23% | $13.50 | $14.10 | $13.15 | 2.21M |
| 2026-09-04 | $13.45 | +1.09% | $13.37 | $13.63 | $13.10 | 1.23M |
| 2026-09-03 | $13.31 | +0.83% | $13.28 | $13.36 | $12.93 | 1.13M |
| 2026-09-02 | $13.20 | -2.44% | $13.42 | $13.49 | $13.05 | 1.10M |
| 2026-09-01 | $13.53 | -4.25% | $13.79 | $13.94 | $13.24 | 2.06M |
| 2026-08-31 | $14.13 | -1.40% | $14.48 | $14.53 | $14.00 | 1.26M |
| 2026-08-28 | $14.33 | -5.97% | $15.04 | $15.30 | $14.24 | 1.52M |
| 2026-08-27 | $15.24 | +1.74% | $15.47 | $15.65 | $14.96 | 1.73M |
| 2026-08-26 | $14.98 | -1.96% | $15.25 | $15.47 | $14.84 | 1.83M |
| 2026-08-25 | $15.28 | -1.74% | $15.54 | $15.90 | $14.70 | 3.22M |
| 2026-08-24 | $15.55 | -1.58% | $15.91 | $16.11 | $15.16 | 3.46M |
| 2026-08-21 | $15.80 | -2.71% | $16.21 | $16.21 | $15.52 | 2.63M |
| 2026-08-20 | $16.24 | -3.79% | $16.62 | $16.92 | $15.90 | 9.80M |
| 2026-08-19 | $16.88 | -12.08% | $16.75 | $17.31 | $15.97 | 6.69M |
| 2026-08-18 | $19.20 | -0.98% | $18.99 | $19.77 | $18.64 | 2.15M |
| 2026-08-17 | $19.39 | +1.95% | $18.57 | $19.83 | $18.43 | 2.24M |
| 2026-08-14 | $19.02 | -6.90% | $20.02 | $20.42 | $18.66 | 2.21M |
| 2026-08-13 | $20.43 | +5.64% | $19.15 | $20.91 | $18.76 | 2.42M |
| 2026-08-12 | $19.34 | +3.37% | $19.00 | $20.09 | $18.86 | 2.14M |
| 2026-08-11 | $18.71 | -2.91% | $19.27 | $19.65 | $18.56 | 2.67M |
| 2026-08-10 | $19.27 | +2.39% | $19.03 | $20.49 | $18.95 | 4.77M |
| 2026-08-07 | $18.82 | +3.92% | $18.64 | $19.00 | $18.01 | 2.17M |
| 2026-08-06 | $18.11 | -2.74% | $18.25 | $18.98 | $17.60 | 3.01M |
| 2026-08-05 | $18.62 | -5.91% | $19.79 | $19.79 | $17.47 | 5.57M |
| 2026-08-04 | $19.79 | +26.94% | $20.16 | $23.99 | $19.65 | 11.82M |
| 2026-08-03 | $15.59 | +13.63% | $13.76 | $15.69 | $13.45 | 4.45M |
| 2026-07-31 | $13.72 | +8.63% | $13.47 | $14.71 | $13.40 | 2.42M |
| 2026-07-30 | $12.63 | +10.98% | $11.76 | $12.78 | $11.73 | 1.68M |
| 2026-07-29 | $11.38 | -5.72% | $12.22 | $12.38 | $11.27 | 1.01M |
| 2026-07-28 | $12.07 | -1.95% | $12.03 | $12.12 | $10.98 | 2.28M |
| 2026-07-27 | $12.31 | +6.03% | $11.78 | $12.55 | $11.69 | 1.64M |
| 2026-07-24 | $11.61 | -9.01% | $12.76 | $12.99 | $11.52 | 2.08M |
| 2026-07-23 | $12.76 | -4.92% | $13.27 | $13.63 | $12.34 | 1.31M |
| 2026-07-22 | $13.42 | -0.45% | $13.31 | $13.47 | $12.81 | 1.62M |
| 2026-07-21 | $13.48 | +2.43% | $13.33 | $14.03 | $13.14 | 1.65M |
| 2026-07-20 | $13.16 | -0.45% | $13.17 | $13.65 | $13.11 | 1.90M |
| 2026-07-17 | $13.22 | -3.71% | $13.15 | $13.69 | $12.60 | 3.14M |
| 2026-07-16 | $13.73 | -8.34% | $14.93 | $15.33 | $13.69 | 2.33M |
| 2026-07-15 | $14.98 | -9.49% | $16.57 | $16.98 | $14.89 | 2.12M |
| 2026-07-14 | $16.55 | +2.22% | $16.40 | $17.25 | $16.20 | 1.69M |
| 2026-07-13 | $16.19 | -8.01% | $17.70 | $17.70 | $15.91 | 2.30M |
| 2026-07-10 | $17.60 | -1.29% | $17.72 | $18.25 | $17.35 | 2.26M |
| 2026-07-09 | $17.83 | +8.59% | $16.30 | $17.94 | $16.24 | 3.63M |
| 2026-07-08 | $16.42 | +3.66% | $15.96 | $16.45 | $15.55 | 1.68M |
| 2026-07-07 | $15.84 | +3.53% | $15.09 | $16.60 | $14.52 | 2.97M |
| 2026-07-06 | $15.30 | -2.05% | $15.38 | $16.31 | $15.18 | 2.21M |
| 2026-07-02 | $15.62 | -4.52% | $16.07 | $16.30 | $15.41 | 3.00M |
| 2026-07-01 | $16.36 | +3.15% | $15.59 | $16.59 | $15.55 | 2.87M |
| 2026-06-30 | $15.86 | +5.95% | $14.80 | $16.05 | $14.53 | 4.41M |
| 2026-06-29 | $14.97 | +2.82% | $14.62 | $15.65 | $14.37 | 5.50M |
| 2026-06-26 | $14.56 | +8.49% | $12.93 | $14.65 | $12.80 | 8.38M |
| 2026-06-25 | $13.42 | +12.11% | $12.03 | $14.63 | $11.92 | 12.13M |
| 2026-06-24 | $11.97 | +2.66% | $11.88 | $12.62 | $10.52 | 13.04M |
| 2026-06-23 | $11.66 | +43.60% | $10.31 | $11.85 | $9.62 | 35.46M |
| 2026-06-22 | $8.12 | -0.85% | $8.13 | $8.47 | $7.86 | 931.10K |
| 2026-06-18 | $8.19 | -0.97% | $8.35 | $8.46 | $7.86 | 1.21M |
| 2026-06-17 | $8.27 | -0.24% | $8.29 | $8.69 | $8.27 | 1.42M |
| 2026-06-16 | $8.29 | +2.22% | $8.20 | $8.76 | $8.06 | 1.24M |
| 2026-06-15 | $8.11 | +2.40% | $8.02 | $8.28 | $7.64 | 1.87M |
| 2026-06-12 | $7.92 | +3.53% | $7.73 | $7.93 | $7.51 | 1.22M |
| 2026-06-11 | $7.65 | +3.38% | $7.46 | $7.80 | $7.39 | 1.64M |
| 2026-06-10 | $7.40 | +0.27% | $7.23 | $7.63 | $7.16 | 811.60K |
| 2026-06-09 | $7.38 | -2.89% | $7.59 | $7.61 | $7.07 | 926.10K |
| 2026-06-08 | $7.60 | -2.06% | $7.91 | $7.96 | $7.53 | 893.60K |
| 2026-06-05 | $7.76 | -7.40% | $8.23 | $8.32 | $7.67 | 1.41M |
| 2026-06-04 | $8.38 | +5.41% | $7.90 | $8.41 | $7.82 | 1.36M |
| 2026-06-03 | $7.95 | -10.67% | $8.76 | $8.80 | $7.78 | 1.95M |
| 2026-06-02 | $8.90 | -2.31% | $8.81 | $9.45 | $8.66 | 1.78M |
| 2026-06-01 | $9.11 | +10.02% | $8.24 | $9.25 | $8.11 | 2.69M |
| 2026-05-29 | $8.28 | +8.24% | $7.74 | $8.44 | $7.64 | 2.92M |
| 2026-05-28 | $7.65 | +0.13% | $7.64 | $7.77 | $7.61 | 1.04M |
| 2026-05-27 | $7.64 | -1.67% | $7.72 | $7.78 | $7.37 | 1.19M |
| 2026-05-26 | $7.77 | +1.30% | $7.67 | $7.95 | $7.47 | 1.76M |