Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
5.30
+0.08 (1.53%)
At close: May 12, 2025, 4:00 PM
5.25
-0.05 (-0.94%)
After-hours: May 12, 2025, 6:14 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.45 | 5.48 | 5.12 | 5.30 | 5.30 | 1.53% | 410,151 |
| 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 |
| Apr 15, 2025 | 4.54 | 4.66 | 4.48 | 4.65 | 4.65 | 2.65% | 308,912 |
| Apr 14, 2025 | 4.69 | 4.71 | 4.39 | 4.53 | 4.53 | -0.66% | 441,665 |
| Apr 11, 2025 | 4.52 | 4.60 | 4.38 | 4.56 | 4.56 | 1.11% | 326,847 |
| Apr 10, 2025 | 4.54 | 4.63 | 4.31 | 4.51 | 4.51 | -4.85% | 434,507 |
| Apr 9, 2025 | 4.24 | 4.98 | 4.21 | 4.74 | 4.74 | 11.27% | 613,847 |
| Apr 8, 2025 | 4.65 | 4.76 | 4.19 | 4.26 | 4.26 | -3.62% | 444,088 |
| Apr 7, 2025 | 4.24 | 4.78 | 4.07 | 4.42 | 4.42 | -2.00% | 464,847 |
| Apr 4, 2025 | 4.50 | 4.61 | 4.33 | 4.51 | 4.51 | -4.65% | 559,979 |
| Apr 3, 2025 | 4.74 | 4.82 | 4.54 | 4.73 | 4.73 | -5.78% | 705,248 |
| Apr 2, 2025 | 4.85 | 5.05 | 4.75 | 5.02 | 5.02 | 1.83% | 384,109 |
| Apr 1, 2025 | 4.78 | 4.94 | 4.71 | 4.93 | 4.93 | 2.07% | 345,791 |
| Mar 31, 2025 | 4.87 | 4.88 | 4.71 | 4.83 | 4.83 | -2.82% | 522,561 |
| Mar 28, 2025 | 5.17 | 5.17 | 4.90 | 4.97 | 4.97 | -4.42% | 369,497 |
| Mar 27, 2025 | 5.19 | 5.31 | 5.13 | 5.20 | 5.20 | -0.57% | 245,617 |
| Mar 26, 2025 | 5.50 | 5.52 | 5.15 | 5.23 | 5.23 | -5.25% | 405,863 |
| Mar 25, 2025 | 5.54 | 5.54 | 5.41 | 5.52 | 5.52 | -0.18% | 258,574 |
| Mar 24, 2025 | 5.53 | 5.60 | 5.42 | 5.53 | 5.53 | 2.41% | 292,826 |
| Mar 21, 2025 | 5.31 | 5.45 | 5.27 | 5.40 | 5.40 | -0.37% | 1,368,047 |
| Mar 20, 2025 | 5.45 | 5.60 | 5.39 | 5.42 | 5.42 | -1.81% | 244,487 |
| Mar 19, 2025 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 2.22% | 274,824 |
| Mar 18, 2025 | 5.41 | 5.46 | 5.18 | 5.40 | 5.40 | -1.82% | 374,451 |
| Mar 17, 2025 | 5.19 | 5.52 | 5.19 | 5.50 | 5.50 | 6.18% | 492,056 |
| Mar 14, 2025 | 5.07 | 5.21 | 5.07 | 5.18 | 5.18 | 4.02% | 268,561 |
| Mar 13, 2025 | 5.20 | 5.20 | 4.91 | 4.98 | 4.98 | -4.60% | 309,118 |
| Mar 12, 2025 | 5.22 | 5.33 | 5.06 | 5.22 | 5.22 | 2.35% | 371,750 |
| Mar 11, 2025 | 5.09 | 5.24 | 5.01 | 5.10 | 5.10 | 2.41% | 688,447 |
| Mar 10, 2025 | 5.29 | 5.34 | 4.91 | 4.98 | 4.98 | -7.95% | 761,794 |
| Mar 7, 2025 | 5.51 | 5.61 | 5.19 | 5.41 | 5.41 | -1.73% | 534,401 |
| Mar 6, 2025 | 6.00 | 6.08 | 5.48 | 5.51 | 5.51 | -9.90% | 811,330 |
| Mar 5, 2025 | 6.19 | 6.24 | 6.08 | 6.11 | 6.11 | -1.29% | 360,950 |
| Mar 4, 2025 | 5.91 | 6.31 | 5.77 | 6.19 | 6.19 | 3.00% | 773,073 |
| Mar 3, 2025 | 6.56 | 6.75 | 6.00 | 6.01 | 6.01 | -8.10% | 686,288 |