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 16, 2024 7.300 7.363 7.060 7.280 265,754 -0.05(-0.68%)
May 15, 2024 7.350 7.660 7.290 7.330 397,212 +0.00(+0.00%)
May 14, 2024 7.230 7.440 7.100 7.330 260,975 +0.02(+0.27%)
May 13, 2024 7.220 7.310 7.080 7.310 431,176 +0.06(+0.83%)
May 10, 2024 7.590 7.730 7.061 7.250 766,555 -0.25(-3.33%)
May 09, 2024 9.000 9.440 7.300 7.500 2,221,272 -2.41(-24.32%)
May 08, 2024 9.850 10.00 9.610 9.910 273,224 +0.13(+1.33%)
May 07, 2024 9.630 9.965 9.620 9.780 209,026 +0.16(+1.66%)
May 06, 2024 9.410 9.680 9.360 9.620 145,357 +0.23(+2.45%)
May 03, 2024 9.570 9.570 9.230 9.390 193,414 +0.01(+0.11%)
May 02, 2024 9.490 9.620 9.310 9.380 178,272 +0.06(+0.64%)
May 01, 2024 9.330 9.460 9.120 9.320 179,493 +0.01(+0.11%)
Apr 30, 2024 9.180 9.520 9.140 9.310 157,653 +0.07(+0.76%)
Apr 29, 2024 9.330 9.560 9.200 9.240 141,180 -0.07(-0.75%)
Apr 26, 2024 9.120 9.415 9.020 9.310 206,630 +0.35(+3.91%)
Apr 25, 2024 9.180 9.200 8.920 8.960 154,046 -0.36(-3.86%)
Apr 24, 2024 9.360 9.430 9.210 9.320 101,968 +0.00(+0.00%)
Apr 23, 2024 9.370 9.570 9.250 9.320 202,486 +0.05(+0.54%)
Apr 22, 2024 9.150 9.460 9.050 9.270 238,325 +0.09(+0.98%)
Apr 19, 2024 9.120 9.190 8.820 9.180 459,811 +0.05(+0.55%)
Apr 18, 2024 9.150 9.349 9.100 9.130 154,174 +0.01(+0.11%)
Apr 17, 2024 9.410 9.440 9.110 9.120 146,023 +0.01(+0.11%)
Apr 16, 2024 9.030 9.340 9.030 9.110 160,124 +0.03(+0.33%)
Apr 15, 2024 9.560 9.670 9.040 9.080 219,359 -0.41(-4.32%)
Apr 12, 2024 9.740 9.925 9.350 9.490 326,016 -0.30(-3.06%)
Apr 11, 2024 10.00 10.11 9.775 9.790 179,264 -0.16(-1.61%)
Apr 10, 2024 9.990 10.00 9.780 9.950 200,575 -0.24(-2.36%)
Apr 09, 2024 10.02 10.41 9.970 10.19 208,641 +0.10(+0.99%)
Apr 08, 2024 10.06 10.29 9.960 10.09 144,747 -0.03(-0.30%)
Apr 05, 2024 9.900 10.23 9.760 10.12 172,493 +0.25(+2.53%)
Apr 04, 2024 9.970 10.52 9.870 9.870 305,153 -0.10(-1.00%)
Apr 03, 2024 9.720 10.08 9.720 9.970 164,517 +0.08(+0.81%)
Apr 02, 2024 9.970 9.977 9.740 9.890 173,515 -0.33(-3.23%)
Apr 01, 2024 10.24 10.49 10.12 10.22 194,406 -0.01(-0.10%)
Mar 28, 2024 9.860 10.42 9.800 10.23 587,346 +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%)
Jan 02, 2024 7.160 7.490 7.130 7.380 199,148 -0.21(-2.77%)
Dec 29, 2023 7.630 7.750 7.420 7.590 198,867 -0.07(-0.91%)
Dec 28, 2023 7.800 7.880 7.170 7.660 254,655 -0.14(-1.79%)
Dec 27, 2023 7.740 7.970 7.650 7.800 140,763 +0.06(+0.78%)
Dec 26, 2023 7.750 7.880 7.670 7.740 129,093 -0.01(-0.13%)
Dec 22, 2023 7.850 8.090 7.651 7.750 185,189 -0.17(-2.15%)
Dec 21, 2023 8.040 8.070 7.830 7.920 139,304 +0.04(+0.51%)
Dec 20, 2023 8.260 8.310 7.860 7.880 181,265 -0.38(-4.60%)
Dec 19, 2023 8.280 8.488 8.000 8.260 216,093 +0.05(+0.61%)
Dec 18, 2023 7.720 8.420 7.680 8.210 392,129 +0.44(+5.66%)
Dec 15, 2023 7.290 7.870 7.290 7.770 984,213 +0.48(+6.58%)
Dec 14, 2023 7.700 7.900 7.250 7.290 667,543 -0.48(-6.18%)
Dec 13, 2023 7.510 7.850 7.440 7.770 357,805 +0.27(+3.60%)
Dec 12, 2023 7.560 7.650 7.390 7.500 155,485 -0.13(-1.70%)
Dec 11, 2023 7.710 7.800 7.580 7.630 160,528 -0.21(-2.68%)
Dec 08, 2023 7.550 7.840 7.480 7.840 158,999 +0.28(+3.70%)
Dec 07, 2023 7.450 7.840 7.321 7.560 226,498 +0.14(+1.89%)
Dec 06, 2023 7.250 7.620 7.240 7.420 231,784 +0.24(+3.34%)
Dec 05, 2023 7.120 7.320 6.770 7.180 379,728 -0.12(-1.64%)
Dec 04, 2023 7.700 7.897 7.260 7.300 409,982 -0.39(-5.07%)
Dec 01, 2023 7.280 7.700 7.150 7.690 318,963 +0.45(+6.22%)
Nov 30, 2023 7.300 7.330 6.950 7.240 315,340 +0.01(+0.14%)
Nov 29, 2023 7.000 7.510 6.960 7.230 526,965 +0.24(+3.43%)
Nov 28, 2023 6.630 7.000 6.615 6.990 310,210 +0.28(+4.17%)
Nov 27, 2023 6.260 6.820 6.260 6.710 418,538 +0.11(+1.67%)
Nov 24, 2023 6.450 6.670 6.300 6.600 408,361 +0.11(+1.69%)
Nov 22, 2023 6.350 6.630 6.200 6.490 204,916 +0.07(+1.09%)
Nov 21, 2023 6.590 6.720 6.390 6.420 193,795 -0.21(-3.17%)
Nov 20, 2023 6.280 6.780 6.280 6.630 268,513 +0.14(+2.16%)
Nov 17, 2023 6.360 6.630 6.360 6.490 172,034 +0.12(+1.88%)
Nov 16, 2023 6.400 6.490 6.220 6.370 128,332 -0.03(-0.47%)
Nov 15, 2023 5.970 6.420 5.970 6.400 191,206 +0.26(+4.23%)
Nov 14, 2023 6.000 6.220 5.890 6.140 243,369 +0.26(+4.42%)
Nov 13, 2023 5.650 5.980 5.600 5.880 178,036 +0.13(+2.26%)
Nov 10, 2023 5.540 5.760 5.470 5.750 92,524 +0.18(+3.23%)
Nov 09, 2023 5.990 5.990 5.260 5.570 236,686 -0.31(-5.27%)
Nov 08, 2023 5.540 5.950 5.400 5.880 212,526 +0.41(+7.50%)
Nov 07, 2023 5.430 5.620 5.360 5.470 186,570 +0.06(+1.11%)
Nov 06, 2023 5.650 5.653 5.400 5.410 109,086 -0.30(-5.25%)
Nov 03, 2023 5.380 5.740 5.380 5.710 131,605 +0.37(+6.93%)
Nov 02, 2023 5.170 5.340 5.170 5.340 112,020 +0.20(+3.89%)
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.