Skip to main content

Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

9.320 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 9.370 9.570 9.250 9.320 202,486 +0.05(+0.54%)
Apr 22, 2024 9.150 9.460 9.050 9.270 238,325 +0.09(+0.98%)
Apr 19, 2024 9.120 9.190 8.820 9.180 459,811 +0.05(+0.55%)
Apr 18, 2024 9.150 9.349 9.100 9.130 154,174 +0.01(+0.11%)
Apr 17, 2024 9.410 9.440 9.110 9.120 146,023 +0.01(+0.11%)
Apr 16, 2024 9.030 9.340 9.030 9.110 160,124 +0.03(+0.33%)
Apr 15, 2024 9.560 9.670 9.040 9.080 219,359 -0.41(-4.32%)
Apr 12, 2024 9.740 9.925 9.350 9.490 326,016 -0.30(-3.06%)
Apr 11, 2024 10.00 10.11 9.775 9.790 179,264 -0.16(-1.61%)
Apr 10, 2024 9.990 10.00 9.780 9.950 200,575 -0.24(-2.36%)
Apr 09, 2024 10.02 10.41 9.970 10.19 208,641 +0.10(+0.99%)
Apr 08, 2024 10.06 10.29 9.960 10.09 144,747 -0.03(-0.30%)
Apr 05, 2024 9.900 10.23 9.760 10.12 172,493 +0.25(+2.53%)
Apr 04, 2024 9.970 10.52 9.870 9.870 305,153 -0.10(-1.00%)
Apr 03, 2024 9.720 10.08 9.720 9.970 164,517 +0.08(+0.81%)
Apr 02, 2024 9.970 9.977 9.740 9.890 173,515 -0.33(-3.23%)
Apr 01, 2024 10.24 10.49 10.12 10.22 194,406 -0.01(-0.10%)
Mar 28, 2024 9.860 10.42 9.800 10.23 587,346 +0.07(+0.69%)
Mar 27, 2024 10.05 10.19 9.780 10.16 204,407 +0.26(+2.63%)
Mar 26, 2024 9.890 10.16 9.860 9.900 259,862 +0.01(+0.10%)
Mar 25, 2024 10.38 10.40 9.880 9.890 266,880 -0.49(-4.72%)
Mar 22, 2024 10.51 10.51 10.19 10.38 175,396 +0.18(+1.76%)
Mar 21, 2024 10.75 10.84 10.17 10.20 239,216 -0.55(-5.12%)
Mar 20, 2024 10.35 10.77 10.22 10.75 228,289 +0.56(+5.50%)
Mar 19, 2024 10.30 10.41 10.08 10.19 227,530 -0.18(-1.74%)
Mar 18, 2024 10.28 10.48 10.04 10.37 332,092 +0.33(+3.29%)
Mar 15, 2024 10.46 10.48 10.04 10.04 506,445 -0.50(-4.74%)
Mar 14, 2024 10.90 11.00 10.47 10.54 296,376 -0.38(-3.48%)
Mar 13, 2024 10.56 11.05 10.56 10.92 253,464 +0.15(+1.39%)
Mar 12, 2024 10.65 11.06 10.53 10.77 258,091 +0.16(+1.51%)
Mar 11, 2024 11.48 11.70 10.60 10.61 376,662 -0.96(-8.30%)
Mar 08, 2024 11.80 12.65 11.50 11.57 1,099,571 -0.21(-1.78%)
Mar 07, 2024 11.70 11.91 11.35 11.78 233,946 +0.18(+1.55%)
Mar 06, 2024 11.17 11.96 11.17 11.60 559,392 +0.57(+5.17%)
Mar 05, 2024 11.18 11.32 10.98 11.03 359,284 -0.35(-3.08%)
Mar 04, 2024 11.43 11.43 11.03 11.38 357,347 +0.14(+1.25%)
Mar 01, 2024 10.55 11.47 10.50 11.24 534,833 +0.62(+5.84%)
Feb 29, 2024 10.87 11.10 10.46 10.62 456,263 -0.31(-2.84%)
Feb 28, 2024 10.51 10.93 10.37 10.93 651,418 +0.18(+1.67%)
Feb 27, 2024 9.980 10.75 9.540 10.75 887,042 +0.83(+8.37%)
Feb 26, 2024 9.930 10.08 9.670 9.920 819,883 -0.03(-0.30%)
Feb 23, 2024 10.25 10.34 9.720 9.950 679,675 -0.37(-3.59%)
Feb 22, 2024 11.65 11.70 10.32 10.32 896,833 -1.16(-10.10%)
Feb 21, 2024 11.36 11.70 11.04 11.48 906,965 -0.26(-2.21%)
Feb 20, 2024 11.67 11.80 10.96 11.74 1,475,067 -0.09(-0.76%)
Feb 16, 2024 9.200 11.83 9.000 11.83 3,695,829 +3.68(+45.15%)
Feb 15, 2024 8.380 8.380 8.010 8.150 350,891 -0.14(-1.69%)
Feb 14, 2024 8.320 8.370 8.028 8.290 275,465 +0.24(+2.98%)
Feb 13, 2024 8.620 8.620 8.030 8.050 522,789 -0.77(-8.73%)
Feb 12, 2024 9.000 9.075 8.670 8.820 312,240 -0.29(-3.18%)
Feb 09, 2024 8.990 9.140 8.810 9.110 314,488 +0.36(+4.11%)
Feb 08, 2024 8.830 8.886 8.560 8.750 218,893 -0.05(-0.57%)
Feb 07, 2024 9.200 9.200 8.520 8.800 424,737 -0.32(-3.51%)
Feb 06, 2024 8.610 9.420 8.580 9.120 1,114,862 +0.72(+8.57%)
Feb 05, 2024 8.300 8.500 8.220 8.400 229,771 +0.00(+0.00%)
Feb 02, 2024 8.120 8.400 8.095 8.400 227,419 +0.23(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.