Skip to main content

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

6.350 +0.160 (+2.58%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.230 6.300 6.170 6.190 184,032 -0.01(-0.16%)
Jul 18, 2024 6.470 6.490 6.180 6.200 162,612 -0.29(-4.47%)
Jul 17, 2024 6.770 6.770 6.300 6.490 324,417 -0.24(-3.57%)
Jul 16, 2024 6.790 6.810 6.670 6.730 196,790 -0.01(-0.15%)
Jul 15, 2024 6.500 6.770 6.440 6.740 217,456 +0.29(+4.50%)
Jul 12, 2024 6.500 6.560 6.360 6.450 240,263 -0.02(-0.31%)
Jul 11, 2024 6.360 6.490 6.290 6.470 220,026 +0.20(+3.19%)
Jul 10, 2024 6.370 6.370 6.090 6.270 232,794 -0.07(-1.10%)
Jul 09, 2024 6.260 6.340 6.110 6.340 311,077 +0.11(+1.77%)
Jul 08, 2024 6.300 6.360 6.090 6.230 386,626 -0.07(-1.11%)
Jul 05, 2024 6.020 6.500 5.900 6.300 533,772 +0.27(+4.48%)
Jul 03, 2024 6.030 6.100 5.980 6.030 149,601 +0.01(+0.17%)
Jul 02, 2024 6.220 6.270 5.970 6.020 320,052 -0.20(-3.22%)
Jul 01, 2024 6.130 6.230 6.080 6.220 481,551 +0.06(+0.97%)
Jun 28, 2024 6.120 6.310 6.010 6.160 5,719,761 +0.11(+1.82%)
Jun 27, 2024 5.800 6.150 5.800 6.050 417,932 +0.27(+4.67%)
Jun 26, 2024 5.400 5.790 5.370 5.780 319,789 +0.34(+6.25%)
Jun 25, 2024 5.540 5.630 5.440 5.440 336,563 -0.06(-1.09%)
Jun 24, 2024 5.680 5.700 5.420 5.500 465,016 -0.17(-3.00%)
Jun 21, 2024 5.720 5.720 5.610 5.670 351,895 -0.05(-0.87%)
Jun 20, 2024 5.820 5.830 5.650 5.720 205,507 -0.11(-1.89%)
Jun 18, 2024 5.880 6.000 5.830 5.830 224,940 -0.07(-1.19%)
Jun 17, 2024 6.030 6.050 5.890 5.900 171,188 -0.12(-1.99%)
Jun 14, 2024 6.100 6.100 5.950 6.020 340,356 -0.08(-1.31%)
Jun 13, 2024 6.260 6.304 6.060 6.100 206,013 -0.16(-2.56%)
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%)
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.