Backblaze Inc. (BLZE)
NASDAQ: BLZE
· Real-Time Price · USD
7.73
0.08 (1.05%)
At close: Aug 21, 2025, 3:59 PM
7.84
1.41%
After-hours: Aug 21, 2025, 06:20 PM EDT
BLZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.56 | 7.92 | 7.51 | 7.73 | 7.73 | 1.05% | 541,501 |
| Aug 20, 2025 | 7.69 | 8.05 | 7.57 | 7.65 | 7.65 | -1.42% | 570,298 |
| Aug 19, 2025 | 7.55 | 7.89 | 7.34 | 7.76 | 7.76 | 2.78% | 700,800 |
| Aug 18, 2025 | 7.66 | 7.70 | 7.50 | 7.55 | 7.55 | -1.69% | 455,936 |
| Aug 15, 2025 | 7.65 | 7.80 | 7.55 | 7.68 | 7.68 | 0.79% | 415,216 |
| Aug 14, 2025 | 7.56 | 7.75 | 7.49 | 7.62 | 7.62 | -3.54% | 672,915 |
| Aug 13, 2025 | 7.92 | 8.16 | 7.75 | 7.90 | 7.90 | 0.38% | 806,426 |
| Aug 12, 2025 | 7.44 | 7.88 | 7.36 | 7.87 | 7.87 | 6.78% | 1,060,887 |
| Aug 11, 2025 | 7.07 | 7.41 | 6.91 | 7.37 | 7.37 | 3.22% | 1,065,028 |
| Aug 8, 2025 | 6.40 | 7.20 | 6.30 | 7.14 | 7.14 | 6.89% | 1,964,023 |
| Aug 7, 2025 | 5.67 | 6.72 | 5.63 | 6.68 | 6.68 | 24.86% | 1,925,718 |
| Aug 6, 2025 | 5.36 | 5.39 | 5.25 | 5.35 | 5.35 | 0.00% | 444,019 |
| Aug 5, 2025 | 5.17 | 5.36 | 5.13 | 5.35 | 5.35 | 3.48% | 524,884 |
| Aug 4, 2025 | 4.95 | 5.19 | 4.92 | 5.17 | 5.17 | 5.73% | 357,720 |
| Aug 1, 2025 | 4.92 | 5.01 | 4.65 | 4.89 | 4.89 | -2.00% | 551,500 |
| Jul 31, 2025 | 5.15 | 5.16 | 4.94 | 4.99 | 4.99 | -2.73% | 446,795 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.09 | 5.13 | 5.13 | -0.58% | 270,721 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.15 | 5.16 | 5.16 | -5.32% | 272,424 |
| Jul 28, 2025 | 5.48 | 5.54 | 5.43 | 5.45 | 5.45 | 0.00% | 269,614 |
| Jul 25, 2025 | 5.45 | 5.53 | 5.40 | 5.45 | 5.45 | 0.55% | 198,363 |