Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.710 +0.010 (+0.15%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.320 4.400 4.150 4.330 109,017 +0.11(+2.61%)
Jun 29, 2023 3.860 4.260 3.820 4.220 136,510 +0.34(+8.76%)
Jun 28, 2023 3.830 3.910 3.700 3.880 70,070 +0.09(+2.37%)
Jun 27, 2023 3.930 4.000 3.500 3.790 598,632 -0.16(-4.05%)
Jun 26, 2023 4.250 4.250 3.870 3.950 322,507 -0.34(-7.93%)
Jun 23, 2023 4.130 4.390 4.050 4.290 171,309 +0.11(+2.63%)
Jun 22, 2023 4.410 4.410 4.100 4.180 123,718 -0.07(-1.65%)
Jun 21, 2023 4.450 4.480 4.100 4.250 185,814 -0.15(-3.41%)
Jun 20, 2023 4.690 4.690 4.400 4.400 142,547 -0.24(-5.17%)
Jun 16, 2023 4.600 4.950 4.500 4.640 363,126 +0.09(+1.98%)
Jun 15, 2023 4.280 4.640 4.197 4.550 240,166 +0.26(+6.06%)
Jun 14, 2023 4.410 4.460 4.200 4.290 254,205 -0.01(-0.23%)
Jun 13, 2023 4.240 4.390 4.210 4.300 132,203 +0.09(+2.14%)
Jun 12, 2023 4.190 4.310 4.100 4.210 93,107 +0.06(+1.45%)
Jun 09, 2023 4.080 4.180 4.030 4.150 79,956 +0.06(+1.47%)
Jun 08, 2023 4.100 4.170 4.050 4.090 72,131 -0.02(-0.49%)
Jun 07, 2023 4.320 4.350 4.110 4.110 61,337 -0.18(-4.20%)
Jun 06, 2023 4.250 4.380 4.200 4.290 99,990 +0.03(+0.70%)
Jun 05, 2023 4.290 4.400 4.150 4.260 68,725 -0.02(-0.47%)
Jun 02, 2023 4.310 4.330 4.220 4.280 60,055 -0.02(-0.47%)
Jun 01, 2023 4.210 4.380 4.090 4.300 100,430 +0.11(+2.63%)
May 31, 2023 4.130 4.260 3.970 4.190 293,808 -0.02(-0.48%)
May 30, 2023 4.260 4.380 4.170 4.210 99,818 -0.03(-0.71%)
May 26, 2023 4.100 4.350 4.100 4.240 256,016 +0.18(+4.43%)
May 25, 2023 4.210 4.250 4.060 4.060 112,593 -0.19(-4.47%)
May 24, 2023 4.160 4.280 4.160 4.250 237,368 +0.04(+0.95%)
May 23, 2023 4.120 4.280 4.120 4.210 137,030 +0.02(+0.48%)
May 22, 2023 4.190 4.270 4.138 4.190 195,827 -0.11(-2.56%)
May 19, 2023 4.170 4.330 4.050 4.300 99,443 +0.10(+2.38%)
May 18, 2023 4.390 4.450 4.160 4.200 94,675 -0.23(-5.19%)
May 17, 2023 4.360 4.500 4.251 4.430 184,258 +0.10(+2.31%)
May 16, 2023 4.210 4.364 4.110 4.330 465,625 +0.03(+0.70%)
May 15, 2023 4.420 4.420 4.255 4.300 98,793 +0.02(+0.47%)
May 12, 2023 4.320 4.390 4.210 4.280 101,370 +0.05(+1.18%)
May 11, 2023 4.300 4.300 4.145 4.230 92,898 +0.11(+2.67%)
May 10, 2023 4.540 4.549 4.050 4.120 168,808 +0.07(+1.73%)
May 09, 2023 4.220 4.280 4.020 4.050 111,245 -0.13(-3.11%)
May 08, 2023 4.240 4.304 4.010 4.180 72,208 +0.02(+0.48%)
May 05, 2023 4.020 4.220 4.020 4.160 69,734 +0.18(+4.52%)
May 04, 2023 4.030 4.110 3.980 3.980 45,453 -0.04(-1.00%)
May 03, 2023 4.070 4.180 3.990 4.020 121,498 -0.06(-1.47%)
May 02, 2023 4.150 4.160 4.010 4.080 68,563 -0.04(-0.97%)
May 01, 2023 4.180 4.205 4.060 4.120 77,783 -0.04(-0.96%)
Apr 28, 2023 4.290 4.325 4.150 4.160 58,986 -0.14(-3.26%)
Apr 27, 2023 4.350 4.350 4.230 4.300 42,487 +0.03(+0.70%)
Apr 26, 2023 4.320 4.386 4.246 4.270 57,615 +0.04(+0.95%)
Apr 25, 2023 4.250 4.386 4.200 4.230 80,244 -0.03(-0.70%)
Apr 24, 2023 4.430 4.469 4.160 4.260 103,745 -0.14(-3.18%)
Apr 21, 2023 4.410 4.500 4.320 4.400 60,695 +0.07(+1.62%)
Apr 20, 2023 4.470 4.570 4.320 4.330 80,177 -0.16(-3.56%)
Apr 19, 2023 4.510 4.620 4.450 4.490 86,913 -0.05(-1.10%)
Apr 18, 2023 4.760 4.760 4.510 4.540 75,782 -0.21(-4.42%)
Apr 17, 2023 4.670 4.830 4.620 4.750 73,584 +0.09(+1.93%)
Apr 14, 2023 4.660 4.700 4.600 4.660 41,918 -0.01(-0.21%)
Apr 13, 2023 4.700 4.770 4.640 4.670 36,827 +0.01(+0.21%)
Apr 12, 2023 4.810 4.870 4.650 4.660 64,415 -0.14(-2.92%)
Apr 11, 2023 4.730 4.850 4.640 4.800 43,991 +0.09(+1.91%)
Apr 10, 2023 4.500 4.740 4.500 4.710 47,791 +0.10(+2.17%)
Apr 06, 2023 4.580 4.640 4.490 4.610 82,003 +0.03(+0.66%)
Apr 05, 2023 4.800 4.860 4.560 4.580 118,957 -0.27(-5.57%)
Apr 04, 2023 4.860 4.890 4.769 4.850 94,630 -0.01(-0.21%)
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.