Skip to main content

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

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.860 10.42 9.800 10.23 587,195 +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%)
Feb 01, 2024 8.230 8.250 8.100 8.170 210,169 -0.03(-0.37%)
Jan 31, 2024 8.280 8.550 8.200 8.200 143,573 -0.07(-0.85%)
Jan 30, 2024 8.710 8.760 8.190 8.270 159,746 -0.34(-3.95%)
Jan 29, 2024 8.150 8.630 8.150 8.610 168,292 +0.46(+5.64%)
Jan 26, 2024 8.380 8.420 8.100 8.150 119,951 -0.14(-1.69%)
Jan 25, 2024 8.100 8.440 8.040 8.290 222,054 +0.24(+2.98%)
Jan 24, 2024 7.760 8.420 7.710 8.050 404,075 +0.36(+4.68%)
Jan 23, 2024 7.370 7.780 7.340 7.690 158,302 +0.33(+4.48%)
Jan 22, 2024 7.280 7.560 7.250 7.360 115,310 +0.12(+1.66%)
Jan 19, 2024 7.060 7.250 6.906 7.240 118,263 +0.20(+2.84%)
Jan 18, 2024 7.350 7.440 6.990 7.040 80,423 -0.26(-3.56%)
Jan 17, 2024 7.060 7.310 6.985 7.300 109,704 +0.14(+1.96%)
Jan 16, 2024 7.170 7.320 7.021 7.160 91,991 -0.08(-1.10%)
Jan 12, 2024 7.340 7.540 7.210 7.240 76,131 -0.08(-1.09%)
Jan 11, 2024 7.600 7.670 7.280 7.320 108,956 -0.14(-1.88%)
Jan 10, 2024 7.230 7.570 7.221 7.460 121,409 +0.21(+2.90%)
Jan 09, 2024 7.050 7.480 6.970 7.250 195,378 +0.11(+1.54%)
Jan 08, 2024 6.990 7.240 6.950 7.140 190,887 +0.15(+2.15%)
Jan 05, 2024 7.140 7.140 6.950 6.990 181,270 -0.19(-2.65%)
Jan 04, 2024 7.270 7.440 7.110 7.180 214,610 -0.09(-1.24%)
Jan 03, 2024 7.210 7.413 7.120 7.270 103,073 -0.11(-1.49%)
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.