Backblaze Inc. (BLZE)
NASDAQ: BLZE
· Real-Time Price · USD
10.46
-0.07 (-0.66%)
At close: Sep 24, 2025, 3:59 PM
10.26
-1.91%
After-hours: Sep 24, 2025, 06:36 PM EDT
BLZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.52 | 10.65 | 10.15 | 10.46 | 10.46 | -0.66% | 743,859 |
| Sep 23, 2025 | 10.73 | 10.81 | 10.52 | 10.53 | 10.53 | -2.05% | 822,964 |
| Sep 22, 2025 | 10.00 | 10.83 | 9.91 | 10.75 | 10.75 | 7.61% | 1,252,905 |
| Sep 19, 2025 | 9.70 | 10.12 | 9.66 | 9.99 | 9.99 | 2.78% | 1,889,045 |
| Sep 18, 2025 | 9.63 | 9.78 | 9.57 | 9.72 | 9.72 | 1.99% | 534,638 |
| Sep 17, 2025 | 9.54 | 9.72 | 9.44 | 9.53 | 9.53 | -0.21% | 541,700 |
| Sep 16, 2025 | 9.77 | 9.92 | 9.51 | 9.55 | 9.55 | -2.35% | 480,200 |
| Sep 15, 2025 | 9.46 | 9.89 | 9.46 | 9.78 | 9.78 | 3.49% | 786,704 |
| Sep 12, 2025 | 9.40 | 9.60 | 9.27 | 9.45 | 9.45 | -0.11% | 915,141 |
| Sep 11, 2025 | 9.88 | 9.92 | 9.43 | 9.46 | 9.46 | -3.67% | 1,615,900 |
| Sep 10, 2025 | 9.19 | 9.89 | 9.19 | 9.82 | 9.82 | 6.51% | 2,006,900 |
| Sep 9, 2025 | 9.14 | 9.40 | 9.06 | 9.22 | 9.22 | 0.88% | 732,777 |
| Sep 8, 2025 | 8.78 | 9.24 | 8.71 | 9.14 | 9.14 | 5.06% | 1,089,810 |
| Sep 5, 2025 | 8.73 | 8.85 | 8.57 | 8.70 | 8.70 | 0.12% | 529,284 |
| Sep 4, 2025 | 8.32 | 8.77 | 8.23 | 8.69 | 8.69 | 3.45% | 626,130 |
| Sep 3, 2025 | 8.28 | 8.41 | 8.07 | 8.40 | 8.40 | 2.56% | 809,024 |
| Sep 2, 2025 | 8.06 | 8.51 | 7.91 | 8.19 | 8.19 | -1.92% | 702,225 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.17 | 8.35 | 8.35 | -0.60% | 528,150 |
| Aug 28, 2025 | 8.21 | 8.65 | 8.21 | 8.40 | 8.40 | 2.44% | 527,309 |
| Aug 27, 2025 | 8.15 | 8.48 | 8.14 | 8.20 | 8.20 | 0.99% | 596,000 |