Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
9.54
-0.25 (-2.55%)
At close: Sep 26, 2025, 4:00 PM EDT
9.53
-0.01 (-0.10%)
After-hours: Sep 26, 2025, 7:12 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.78 | 9.87 | 9.45 | 9.54 | 9.54 | -2.55% | 553,127 |
| Sep 25, 2025 | 10.26 | 10.30 | 9.73 | 9.79 | 9.79 | -6.41% | 1,209,522 |
| Sep 24, 2025 | 10.53 | 10.65 | 10.14 | 10.46 | 10.46 | -0.66% | 748,884 |
| Sep 23, 2025 | 10.73 | 10.82 | 10.53 | 10.53 | 10.53 | -2.05% | 822,964 |
| Sep 22, 2025 | 10.00 | 10.83 | 9.92 | 10.75 | 10.75 | 7.61% | 1,252,905 |
| Sep 19, 2025 | 9.70 | 10.12 | 9.66 | 9.99 | 9.99 | 2.78% | 1,889,045 |
| Sep 18, 2025 | 9.63 | 9.78 | 9.58 | 9.72 | 9.72 | 1.99% | 534,638 |
| Sep 17, 2025 | 9.54 | 9.72 | 9.44 | 9.53 | 9.53 | -0.21% | 541,674 |
| Sep 16, 2025 | 9.77 | 9.92 | 9.51 | 9.55 | 9.55 | -2.35% | 480,182 |
| Sep 15, 2025 | 9.46 | 9.89 | 9.46 | 9.78 | 9.78 | 3.49% | 786,704 |
| Sep 12, 2025 | 9.40 | 9.60 | 9.27 | 9.45 | 9.45 | -0.11% | 915,141 |
| Sep 11, 2025 | 9.88 | 9.92 | 9.43 | 9.46 | 9.46 | -3.67% | 1,615,864 |
| Sep 10, 2025 | 9.19 | 9.89 | 9.19 | 9.82 | 9.82 | 6.51% | 2,006,886 |
| Sep 9, 2025 | 9.14 | 9.40 | 9.06 | 9.22 | 9.22 | 0.88% | 732,777 |
| Sep 8, 2025 | 8.78 | 9.24 | 8.71 | 9.14 | 9.14 | 5.06% | 1,089,810 |
| Sep 5, 2025 | 8.73 | 8.85 | 8.58 | 8.70 | 8.70 | 0.12% | 529,284 |
| Sep 4, 2025 | 8.32 | 8.77 | 8.23 | 8.69 | 8.69 | 3.45% | 626,130 |
| Sep 3, 2025 | 8.28 | 8.41 | 8.07 | 8.40 | 8.40 | 2.56% | 808,893 |
| Sep 2, 2025 | 8.06 | 8.51 | 7.91 | 8.19 | 8.19 | -1.92% | 702,225 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.17 | 8.35 | 8.35 | -0.60% | 528,150 |
| Aug 28, 2025 | 8.21 | 8.65 | 8.21 | 8.40 | 8.40 | 2.44% | 527,309 |
| Aug 27, 2025 | 8.15 | 8.48 | 8.14 | 8.20 | 8.20 | 0.99% | 595,976 |
| Aug 26, 2025 | 7.99 | 8.23 | 7.99 | 8.12 | 8.12 | 0.62% | 345,020 |
| Aug 25, 2025 | 8.19 | 8.36 | 8.05 | 8.07 | 8.07 | -1.82% | 623,362 |
| Aug 22, 2025 | 7.77 | 8.25 | 7.65 | 8.22 | 8.22 | 6.34% | 977,378 |
| Aug 21, 2025 | 7.56 | 7.92 | 7.51 | 7.73 | 7.73 | 1.05% | 542,256 |
| 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% | 700,767 |
| 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 | - | 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% | 551,487 |
| 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 | - | 269,614 |
| Jul 25, 2025 | 5.45 | 5.53 | 5.40 | 5.45 | 5.45 | 0.55% | 198,363 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.40 | 5.42 | 5.42 | -1.28% | 216,394 |
| Jul 23, 2025 | 5.42 | 5.50 | 5.31 | 5.49 | 5.49 | 1.86% | 266,262 |
| Jul 22, 2025 | 5.43 | 5.55 | 5.32 | 5.39 | 5.39 | -0.55% | 321,845 |
| Jul 21, 2025 | 5.34 | 5.45 | 5.29 | 5.42 | 5.42 | 2.75% | 272,859 |
| Jul 18, 2025 | 5.33 | 5.34 | 5.18 | 5.28 | 5.28 | -0.09% | 412,652 |