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 )

7.120 -0.160 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.110 6.810 6.030 6.360 159,211 +0.22(+3.58%)
May 27, 2022 6.040 6.270 5.980 6.140 194,036 +0.10(+1.66%)
May 26, 2022 5.710 6.160 5.700 6.040 65,649 +0.26(+4.50%)
May 25, 2022 5.490 5.940 5.360 5.780 75,643 +0.30(+5.47%)
May 24, 2022 5.600 5.795 5.280 5.480 138,444 -0.27(-4.70%)
May 23, 2022 6.000 6.100 5.675 5.750 101,296 -0.10(-1.71%)
May 20, 2022 6.230 6.273 5.600 5.850 166,004 -0.38(-6.10%)
May 19, 2022 5.970 6.400 5.760 6.230 135,337 +0.19(+3.15%)
May 18, 2022 6.350 6.390 5.950 6.040 257,939 -0.38(-5.92%)
May 17, 2022 6.480 6.620 6.150 6.420 171,497 +0.15(+2.39%)
May 16, 2022 6.010 6.430 5.730 6.270 235,808 +0.11(+1.79%)
May 13, 2022 6.250 6.470 5.990 6.160 278,877 +0.20(+3.36%)
May 12, 2022 6.000 6.450 5.780 5.960 192,294 -0.03(-0.50%)
May 11, 2022 6.890 7.190 5.855 5.990 173,966 -1.01(-14.43%)
May 10, 2022 6.310 7.180 5.750 7.000 333,894 +0.50(+7.69%)
May 09, 2022 7.840 7.840 6.300 6.500 208,759 -1.29(-16.56%)
May 06, 2022 9.310 9.310 7.700 7.790 443,480 -1.86(-19.27%)
May 05, 2022 10.20 10.20 9.620 9.650 43,501 -0.69(-6.67%)
May 04, 2022 9.920 10.35 9.350 10.34 66,046 +0.56(+5.73%)
May 03, 2022 9.660 10.11 9.304 9.780 39,199 +0.07(+0.72%)
May 02, 2022 9.380 9.760 9.250 9.710 35,591 +0.23(+2.43%)
Apr 29, 2022 9.690 9.990 9.380 9.480 40,342 -0.19(-1.96%)
Apr 28, 2022 9.620 10.12 9.140 9.670 215,005 +0.21(+2.22%)
Apr 27, 2022 9.870 10.20 9.250 9.460 89,483 -0.40(-4.06%)
Apr 26, 2022 10.03 10.29 9.370 9.860 334,872 -0.33(-3.24%)
Apr 25, 2022 9.900 10.79 9.600 10.19 232,941 +0.15(+1.49%)
Apr 22, 2022 10.10 10.21 9.750 10.04 221,461 -0.06(-0.59%)
Apr 21, 2022 10.48 10.95 9.950 10.10 249,593 -0.26(-2.51%)
Apr 20, 2022 10.57 10.95 10.14 10.36 270,928 -0.08(-0.77%)
Apr 19, 2022 9.670 10.55 9.600 10.44 39,344 +0.69(+7.08%)
Apr 18, 2022 10.08 10.16 9.610 9.750 66,698 -0.35(-3.47%)
Apr 14, 2022 10.58 10.58 10.04 10.10 40,994 -0.59(-5.52%)
Apr 13, 2022 10.24 10.74 10.13 10.69 42,503 +0.36(+3.48%)
Apr 12, 2022 10.36 10.60 9.910 10.33 16,642 +0.14(+1.37%)
Apr 11, 2022 10.35 10.65 9.900 10.19 52,668 -0.16(-1.55%)
Apr 08, 2022 10.44 10.47 10.29 10.35 25,174 +0.02(+0.19%)
Apr 07, 2022 10.59 10.62 10.09 10.33 43,188 -0.26(-2.46%)
Apr 06, 2022 10.75 10.82 10.00 10.59 52,877 -0.20(-1.85%)
Apr 05, 2022 11.25 11.40 10.67 10.79 29,817 -0.34(-3.05%)
Apr 04, 2022 10.96 11.44 10.94 11.13 36,680 +0.28(+2.58%)
Apr 01, 2022 10.83 11.13 10.67 10.85 23,983 +0.18(+1.69%)
Mar 31, 2022 11.18 11.18 10.67 10.67 28,627 -0.43(-3.87%)
Mar 30, 2022 11.23 11.53 11.00 11.10 39,345 -0.13(-1.16%)
Mar 29, 2022 11.28 11.63 11.00 11.23 36,929 +0.06(+0.54%)
Mar 28, 2022 10.97 11.44 10.68 11.17 41,734 +0.31(+2.85%)
Mar 25, 2022 11.20 11.20 10.59 10.86 43,426 -0.36(-3.21%)
Mar 24, 2022 10.92 11.32 10.28 11.22 50,532 +0.54(+5.06%)
Mar 23, 2022 11.43 11.74 10.68 10.68 55,345 -0.86(-7.45%)
Mar 22, 2022 11.52 11.94 11.28 11.54 109,358 +0.01(+0.09%)
Mar 21, 2022 11.30 11.53 11.01 11.53 110,685 +0.14(+1.23%)
Mar 18, 2022 11.02 11.60 11.00 11.39 180,939 +0.19(+1.70%)
Mar 17, 2022 10.50 11.24 10.20 11.20 118,740 +0.58(+5.46%)
Mar 16, 2022 9.920 10.66 9.760 10.62 119,732 +0.87(+8.92%)
Mar 15, 2022 9.520 9.998 9.220 9.750 56,716 +0.41(+4.39%)
Mar 14, 2022 9.900 9.910 9.120 9.340 109,806 -0.56(-5.66%)
Mar 11, 2022 10.89 10.89 9.900 9.900 71,898 -0.84(-7.82%)
Mar 10, 2022 10.69 10.91 10.45 10.74 29,931 -0.21(-1.92%)
Mar 09, 2022 10.77 11.18 10.45 10.95 77,340 +0.48(+4.58%)
Mar 08, 2022 10.00 10.58 9.334 10.47 122,052 +0.47(+4.70%)
Mar 07, 2022 11.21 11.21 10.00 10.00 136,204 -1.06(-9.58%)
Mar 04, 2022 10.79 11.07 10.01 11.06 118,679 +0.13(+1.19%)
Mar 03, 2022 11.70 11.70 10.87 10.93 47,132 -0.76(-6.50%)
Mar 02, 2022 10.96 11.77 10.95 11.69 48,967 +0.72(+6.56%)
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.