Skip to main content

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

6.260 +0.110 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.230 6.330 6.165 6.260 186,753 +0.11(+1.79%)
Jun 11, 2024 6.070 6.160 6.000 6.150 165,739 +0.09(+1.49%)
Jun 10, 2024 5.980 6.180 5.957 6.060 254,026 +0.04(+0.66%)
Jun 07, 2024 6.020 6.050 5.890 6.020 193,983 -0.05(-0.82%)
Jun 06, 2024 6.020 6.110 5.945 6.070 272,092 +0.08(+1.34%)
Jun 05, 2024 6.110 6.190 5.930 5.990 217,998 -0.06(-0.99%)
Jun 04, 2024 6.140 6.175 5.920 6.050 348,235 -0.12(-1.94%)
Jun 03, 2024 6.160 6.470 6.030 6.170 430,467 +0.06(+0.98%)
May 31, 2024 6.470 6.550 6.070 6.110 444,184 -0.37(-5.71%)
May 30, 2024 6.750 6.750 6.410 6.480 336,238 -0.30(-4.42%)
May 29, 2024 6.640 6.880 6.624 6.780 196,176 +0.02(+0.30%)
May 28, 2024 6.670 6.930 6.620 6.760 300,599 +0.09(+1.35%)
May 24, 2024 6.680 6.910 6.600 6.670 414,713 -0.11(-1.62%)
May 23, 2024 6.730 6.910 6.460 6.780 633,899 +0.08(+1.19%)
May 22, 2024 6.580 6.890 6.532 6.700 380,318 +0.09(+1.36%)
May 21, 2024 7.000 7.025 6.610 6.610 481,029 -0.49(-6.90%)
May 20, 2024 7.070 7.360 7.055 7.100 312,067 -0.02(-0.28%)
May 17, 2024 7.260 7.330 7.100 7.120 195,734 -0.16(-2.20%)
May 16, 2024 7.300 7.363 7.060 7.280 265,754 -0.05(-0.68%)
May 15, 2024 7.350 7.660 7.290 7.330 397,212 +0.00(+0.00%)
May 14, 2024 7.230 7.440 7.100 7.330 260,975 +0.02(+0.27%)
May 13, 2024 7.220 7.310 7.080 7.310 431,176 +0.06(+0.83%)
May 10, 2024 7.590 7.730 7.061 7.250 766,555 -0.25(-3.33%)
May 09, 2024 9.000 9.440 7.300 7.500 2,221,272 -2.41(-24.32%)
May 08, 2024 9.850 10.00 9.610 9.910 273,224 +0.13(+1.33%)
May 07, 2024 9.630 9.965 9.620 9.780 209,026 +0.16(+1.66%)
May 06, 2024 9.410 9.680 9.360 9.620 145,357 +0.23(+2.45%)
May 03, 2024 9.570 9.570 9.230 9.390 193,414 +0.01(+0.11%)
May 02, 2024 9.490 9.620 9.310 9.380 178,272 +0.06(+0.64%)
May 01, 2024 9.330 9.460 9.120 9.320 179,493 +0.01(+0.11%)
Apr 30, 2024 9.180 9.520 9.140 9.310 157,653 +0.07(+0.76%)
Apr 29, 2024 9.330 9.560 9.200 9.240 141,180 -0.07(-0.75%)
Apr 26, 2024 9.120 9.415 9.020 9.310 206,630 +0.35(+3.91%)
Apr 25, 2024 9.180 9.200 8.920 8.960 154,046 -0.36(-3.86%)
Apr 24, 2024 9.360 9.430 9.210 9.320 101,968 +0.00(+0.00%)
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%)
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.