Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
5.47
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
5.35
-0.12 (-2.19%)
After-hours: Jun 27, 2025, 6:35 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.49 | 5.50 | 5.33 | 5.47 | 5.47 | - | 1,567,394 |
| Jun 26, 2025 | 5.35 | 5.51 | 5.29 | 5.47 | 5.47 | 2.24% | 262,741 |
| Jun 25, 2025 | 5.46 | 5.48 | 5.35 | 5.35 | 5.35 | -1.65% | 249,183 |
| Jun 24, 2025 | 5.19 | 5.48 | 5.11 | 5.44 | 5.44 | 6.46% | 409,557 |
| Jun 23, 2025 | 4.95 | 5.17 | 4.90 | 5.11 | 5.11 | 2.20% | 413,084 |
| Jun 20, 2025 | 5.15 | 5.18 | 5.00 | 5.00 | 5.00 | -1.57% | 465,771 |
| Jun 18, 2025 | 5.12 | 5.14 | 4.99 | 5.08 | 5.08 | -1.17% | 366,710 |
| Jun 17, 2025 | 5.06 | 5.22 | 5.01 | 5.14 | 5.14 | 0.59% | 303,457 |
| Jun 16, 2025 | 5.09 | 5.28 | 5.02 | 5.11 | 5.11 | 1.39% | 309,528 |
| Jun 13, 2025 | 5.17 | 5.23 | 5.02 | 5.04 | 5.04 | -4.36% | 398,906 |
| Jun 12, 2025 | 5.38 | 5.46 | 5.23 | 5.27 | 5.27 | -2.95% | 373,898 |
| Jun 11, 2025 | 5.62 | 5.67 | 5.42 | 5.43 | 5.43 | -2.86% | 262,021 |
| Jun 10, 2025 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 252,262 |
| Jun 9, 2025 | 5.71 | 5.71 | 5.55 | 5.63 | 5.63 | -0.88% | 353,211 |
| Jun 6, 2025 | 5.92 | 5.93 | 5.67 | 5.68 | 5.68 | -2.07% | 286,514 |
| Jun 5, 2025 | 5.87 | 5.97 | 5.78 | 5.80 | 5.80 | -0.34% | 271,568 |
| Jun 4, 2025 | 5.92 | 5.99 | 5.78 | 5.82 | 5.82 | -1.69% | 281,925 |
| Jun 3, 2025 | 5.71 | 5.96 | 5.67 | 5.92 | 5.92 | 4.04% | 399,857 |
| Jun 2, 2025 | 5.69 | 5.82 | 5.60 | 5.69 | 5.69 | -0.18% | 393,643 |
| May 30, 2025 | 5.63 | 5.86 | 5.52 | 5.70 | 5.70 | 0.88% | 275,462 |
| May 29, 2025 | 5.90 | 5.92 | 5.64 | 5.65 | 5.65 | -3.42% | 238,901 |
| May 28, 2025 | 5.94 | 6.05 | 5.70 | 5.85 | 5.85 | -1.68% | 512,825 |
| May 27, 2025 | 5.73 | 5.98 | 5.63 | 5.95 | 5.95 | 5.68% | 604,889 |
| May 23, 2025 | 5.78 | 5.89 | 5.60 | 5.63 | 5.63 | -5.85% | 714,785 |
| May 22, 2025 | 5.54 | 6.14 | 5.50 | 5.98 | 5.98 | 7.55% | 1,636,219 |
| May 21, 2025 | 5.25 | 5.93 | 5.21 | 5.56 | 5.56 | 4.32% | 1,593,731 |
| May 20, 2025 | 5.28 | 5.34 | 5.20 | 5.33 | 5.33 | 0.76% | 460,925 |
| May 19, 2025 | 5.30 | 5.44 | 5.27 | 5.29 | 5.29 | -2.22% | 253,412 |
| May 16, 2025 | 5.33 | 5.43 | 5.26 | 5.41 | 5.41 | 1.69% | 319,672 |
| May 15, 2025 | 5.40 | 5.40 | 5.24 | 5.32 | 5.32 | -1.66% | 275,945 |
| May 14, 2025 | 5.33 | 5.48 | 5.28 | 5.41 | 5.41 | 1.50% | 471,281 |
| May 13, 2025 | 5.30 | 5.45 | 5.26 | 5.33 | 5.33 | 0.57% | 508,591 |
| May 12, 2025 | 5.45 | 5.48 | 5.12 | 5.30 | 5.30 | 1.53% | 410,200 |
| May 9, 2025 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | -0.57% | 411,313 |
| May 8, 2025 | 4.95 | 5.63 | 4.95 | 5.25 | 5.25 | 16.15% | 745,201 |
| May 7, 2025 | 4.55 | 4.60 | 4.47 | 4.52 | 4.52 | 0.44% | 288,279 |
| May 6, 2025 | 4.51 | 4.53 | 4.43 | 4.50 | 4.50 | -2.17% | 214,956 |
| May 5, 2025 | 4.50 | 4.67 | 4.47 | 4.60 | 4.60 | 1.32% | 248,514 |
| May 2, 2025 | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | 1.79% | 183,418 |
| May 1, 2025 | 4.47 | 4.53 | 4.40 | 4.46 | 4.46 | 1.36% | 224,022 |
| Apr 30, 2025 | 4.35 | 4.42 | 4.22 | 4.40 | 4.40 | -0.23% | 319,538 |
| Apr 29, 2025 | 4.45 | 4.46 | 4.32 | 4.41 | 4.41 | -1.12% | 392,619 |
| Apr 28, 2025 | 4.53 | 4.61 | 4.38 | 4.46 | 4.46 | -1.11% | 270,930 |
| Apr 25, 2025 | 4.45 | 4.53 | 4.40 | 4.51 | 4.51 | 0.89% | 426,653 |
| Apr 24, 2025 | 4.60 | 4.69 | 3.94 | 4.47 | 4.47 | -2.19% | 2,812,877 |
| Apr 23, 2025 | 4.69 | 4.80 | 4.56 | 4.57 | 4.57 | 2.24% | 310,099 |
| Apr 22, 2025 | 4.48 | 4.70 | 4.42 | 4.47 | 4.47 | 1.59% | 340,771 |
| Apr 21, 2025 | 4.63 | 4.64 | 4.35 | 4.40 | 4.40 | -6.18% | 254,068 |
| Apr 17, 2025 | 4.70 | 4.77 | 4.52 | 4.69 | 4.69 | - | 358,791 |
| Apr 16, 2025 | 4.58 | 4.78 | 4.54 | 4.69 | 4.69 | 0.86% | 340,467 |