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 )

6.250 +0.620 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.630 6.400 5.630 6.250 1,544,321 +0.62(+11.01%)
Nov 21, 2024 5.800 6.050 5.500 5.630 3,538,628 -0.60(-9.63%)
Nov 20, 2024 6.300 6.360 6.160 6.230 216,238 -0.08(-1.27%)
Nov 19, 2024 6.020 6.360 6.010 6.310 416,064 -0.06(-0.94%)
Nov 18, 2024 6.480 6.740 6.320 6.370 233,385 +0.09(+1.43%)
Nov 15, 2024 6.590 6.590 6.210 6.280 174,401 -0.28(-4.27%)
Nov 14, 2024 6.780 6.865 6.530 6.560 188,403 -0.19(-2.81%)
Nov 13, 2024 6.980 7.070 6.700 6.750 215,205 -0.20(-2.88%)
Nov 12, 2024 6.950 7.220 6.820 6.950 308,723 -0.07(-1.00%)
Nov 11, 2024 6.860 7.050 6.200 7.020 877,437 +0.16(+2.33%)
Nov 08, 2024 8.080 8.080 6.800 6.860 476,810 -1.09(-13.71%)
Nov 07, 2024 7.910 8.080 7.750 7.950 268,540 -0.04(-0.50%)
Nov 06, 2024 7.780 8.050 7.696 7.990 382,615 +0.45(+5.97%)
Nov 05, 2024 7.320 7.560 7.294 7.540 176,005 +0.22(+3.01%)
Nov 04, 2024 7.180 7.410 7.130 7.320 237,867 +0.15(+2.09%)
Nov 01, 2024 7.300 7.380 7.170 7.170 135,606 -0.05(-0.69%)
Oct 31, 2024 7.610 7.610 7.180 7.220 201,952 -0.40(-5.25%)
Oct 30, 2024 7.370 7.770 7.290 7.620 200,816 +0.28(+3.81%)
Oct 29, 2024 7.290 7.350 7.170 7.340 93,287 +0.08(+1.10%)
Oct 28, 2024 7.270 7.353 7.220 7.260 105,881 +0.06(+0.83%)
Oct 25, 2024 7.230 7.310 7.150 7.200 100,115 -0.02(-0.28%)
Oct 24, 2024 7.320 7.340 7.190 7.220 80,325 -0.02(-0.28%)
Oct 23, 2024 7.340 7.340 7.150 7.240 234,713 -0.15(-2.03%)
Oct 22, 2024 7.500 7.500 7.250 7.390 155,981 -0.07(-0.94%)
Oct 21, 2024 7.350 7.560 7.295 7.460 236,744 +0.12(+1.63%)
Oct 18, 2024 7.130 7.410 7.130 7.340 167,747 +0.21(+2.95%)
Oct 17, 2024 7.190 7.190 7.000 7.130 105,329 +0.01(+0.14%)
Oct 16, 2024 7.180 7.390 7.000 7.120 224,117 -0.01(-0.14%)
Oct 15, 2024 7.040 7.240 6.900 7.130 223,600 +0.09(+1.28%)
Oct 14, 2024 7.060 7.151 6.880 7.040 201,546 -0.02(-0.28%)
Oct 11, 2024 6.730 7.160 6.730 7.060 261,165 +0.28(+4.13%)
Oct 10, 2024 6.690 6.815 6.610 6.780 202,946 +0.01(+0.15%)
Oct 09, 2024 6.370 6.790 6.370 6.770 300,280 +0.37(+5.78%)
Oct 08, 2024 6.330 6.410 6.300 6.400 120,506 +0.05(+0.79%)
Oct 07, 2024 6.340 6.355 6.250 6.350 120,449 +0.00(+0.00%)
Oct 04, 2024 6.190 6.450 6.110 6.350 198,348 +0.28(+4.61%)
Oct 03, 2024 6.200 6.240 6.055 6.070 107,531 -0.21(-3.34%)
Oct 02, 2024 6.290 6.380 6.211 6.280 124,720 -0.05(-0.79%)
Oct 01, 2024 6.400 6.400 6.145 6.330 229,197 -0.06(-0.94%)
Sep 30, 2024 6.380 6.525 6.250 6.390 225,210 +0.01(+0.16%)
Sep 27, 2024 6.270 6.510 6.180 6.380 298,372 +0.13(+2.08%)
Sep 26, 2024 6.220 6.310 6.110 6.250 164,263 +0.13(+2.12%)
Sep 25, 2024 6.050 6.290 6.045 6.120 244,678 +0.02(+0.33%)
Sep 24, 2024 6.070 6.160 5.930 6.100 419,564 +0.06(+0.99%)
Sep 23, 2024 6.340 6.340 6.040 6.040 181,958 -0.23(-3.67%)
Sep 20, 2024 6.180 6.300 6.149 6.270 367,521 +0.05(+0.80%)
Sep 19, 2024 6.230 6.290 6.180 6.220 140,221 +0.18(+2.98%)
Sep 18, 2024 6.230 6.300 6.030 6.040 175,745 -0.19(-3.05%)
Sep 17, 2024 6.270 6.355 6.200 6.230 213,566 +0.05(+0.81%)
Sep 16, 2024 6.190 6.330 6.120 6.180 144,975 +0.00(+0.00%)
Sep 13, 2024 5.990 6.210 5.920 6.180 152,621 +0.26(+4.39%)
Sep 12, 2024 5.920 5.980 5.875 5.920 132,493 +0.02(+0.34%)
Sep 11, 2024 5.860 5.900 5.730 5.900 128,687 +0.07(+1.20%)
Sep 10, 2024 5.790 5.865 5.650 5.830 144,668 +0.02(+0.34%)
Sep 09, 2024 5.740 5.860 5.730 5.810 145,674 +0.06(+1.04%)
Sep 06, 2024 5.880 5.910 5.540 5.750 262,461 -0.11(-1.88%)
Sep 05, 2024 5.870 5.930 5.780 5.860 210,411 -0.04(-0.68%)
Sep 04, 2024 5.760 6.000 5.660 5.900 225,750 +0.09(+1.55%)
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.