Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
7.74
-1.05 (-11.95%)
At close: Nov 13, 2026, 4:00 PM EST
7.76
+0.02 (0.26%)
After-hours: Nov 13, 2026, 7:59 PM EST
Backblaze Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.75 | 8.76 | 7.67 | 7.74 | 7.74 | -11.95% | 3,766,827 |
| Nov 12, 2026 | 8.35 | 8.82 | 8.21 | 8.79 | 8.79 | -0.45% | 1,371,400 |
| Nov 11, 2026 | 8.40 | 9.13 | 8.33 | 8.83 | 8.83 | 10.51% | 2,261,374 |
| Nov 10, 2026 | 7.78 | 8.21 | 7.61 | 7.99 | 7.99 | - | 1,268,904 |
| Nov 9, 2026 | 8.39 | 8.50 | 7.92 | 7.99 | 7.99 | -3.39% | 1,714,972 |
| Nov 6, 2026 | 8.02 | 8.34 | 7.80 | 8.27 | 8.27 | 8.96% | 1,614,918 |
| Nov 5, 2026 | 7.99 | 8.03 | 7.55 | 7.59 | 7.59 | -9.64% | 3,234,486 |
| Nov 4, 2026 | 7.96 | 8.62 | 7.92 | 8.40 | 8.40 | 0.24% | 3,918,518 |
| Nov 3, 2026 | 9.67 | 9.67 | 7.65 | 8.38 | 8.38 | 13.24% | 11,971,776 |
| Nov 2, 2026 | 7.64 | 7.64 | 6.68 | 7.40 | 7.40 | -2.50% | 6,702,624 |
| Oct 30, 2026 | 8.14 | 8.28 | 7.36 | 7.59 | 7.59 | -13.06% | 2,226,293 |
| Oct 29, 2026 | 8.77 | 8.98 | 8.47 | 8.73 | 8.73 | -4.01% | 1,821,734 |
| Oct 28, 2026 | 9.37 | 9.40 | 8.94 | 9.10 | 9.10 | -1.68% | 1,188,947 |
| Oct 27, 2026 | 8.61 | 9.44 | 8.60 | 9.25 | 9.25 | 7.68% | 2,309,401 |
| Oct 26, 2026 | 8.47 | 8.69 | 8.11 | 8.59 | 8.59 | 3.00% | 2,309,545 |
| Oct 23, 2026 | 8.57 | 8.76 | 8.32 | 8.34 | 8.34 | -3.14% | 1,558,448 |
| Oct 22, 2026 | 9.04 | 9.31 | 8.54 | 8.61 | 8.61 | -7.82% | 2,124,539 |
| Oct 21, 2026 | 9.43 | 9.74 | 8.97 | 9.34 | 9.34 | 1.85% | 4,470,744 |
| Oct 20, 2026 | 9.02 | 9.33 | 8.56 | 9.17 | 9.17 | -1.29% | 2,176,567 |
| Oct 19, 2026 | 8.91 | 9.31 | 8.82 | 9.29 | 9.29 | 8.02% | 1,919,674 |
| Oct 16, 2026 | 9.66 | 9.70 | 8.50 | 8.60 | 8.60 | -13.22% | 2,925,033 |
| Oct 15, 2026 | 9.22 | 9.94 | 9.18 | 9.91 | 9.91 | 1.90% | 3,288,995 |
| Oct 14, 2026 | 12.20 | 12.28 | 9.54 | 9.73 | 9.73 | -22.26% | 3,485,372 |
| Oct 13, 2026 | 12.48 | 12.85 | 12.37 | 12.51 | 12.51 | -1.11% | 928,338 |
| Oct 12, 2026 | 12.69 | 12.78 | 12.11 | 12.65 | 12.65 | -0.32% | 1,769,304 |
| Oct 9, 2026 | 13.10 | 13.35 | 12.64 | 12.69 | 12.69 | -2.31% | 971,657 |
| Oct 8, 2026 | 13.48 | 13.55 | 12.92 | 12.99 | 12.99 | -5.39% | 976,579 |
| Oct 7, 2026 | 13.63 | 14.14 | 13.53 | 13.73 | 13.73 | -0.51% | 967,206 |
| Oct 6, 2026 | 14.09 | 14.40 | 13.65 | 13.80 | 13.80 | -0.58% | 1,163,377 |
| Oct 5, 2026 | 14.04 | 14.43 | 13.74 | 13.88 | 13.88 | -3.34% | 1,212,478 |
| Oct 2, 2026 | 14.44 | 14.64 | 14.19 | 14.36 | 14.36 | 1.27% | 963,149 |
| Oct 1, 2026 | 14.29 | 14.45 | 13.93 | 14.18 | 14.18 | 1.36% | 1,673,485 |
| Sep 30, 2026 | 13.62 | 14.38 | 13.45 | 13.99 | 13.99 | 4.56% | 1,986,790 |
| Sep 29, 2026 | 13.55 | 13.66 | 13.03 | 13.38 | 13.38 | -1.18% | 980,970 |
| Sep 28, 2026 | 13.04 | 13.64 | 12.80 | 13.54 | 13.54 | 2.65% | 1,594,651 |
| Sep 25, 2026 | 13.67 | 13.75 | 12.97 | 13.19 | 13.19 | -2.33% | 1,201,713 |
| Sep 24, 2026 | 13.82 | 13.90 | 13.33 | 13.51 | 13.51 | -3.95% | 1,211,223 |
| Sep 23, 2026 | 14.26 | 14.61 | 13.62 | 14.06 | 14.06 | -1.68% | 2,648,225 |
| Sep 22, 2026 | 13.71 | 14.38 | 13.53 | 14.30 | 14.30 | 5.15% | 4,051,996 |
| Sep 21, 2026 | 13.36 | 13.82 | 13.11 | 13.60 | 13.60 | 3.34% | 1,473,766 |
| Sep 18, 2026 | 13.73 | 13.78 | 12.87 | 13.16 | 13.16 | -4.57% | 2,174,135 |
| Sep 17, 2026 | 13.33 | 13.83 | 13.07 | 13.79 | 13.79 | 5.19% | 1,374,611 |
| Sep 16, 2026 | 12.81 | 13.60 | 12.78 | 13.11 | 13.11 | 0.92% | 1,632,683 |
| Sep 15, 2026 | 12.53 | 13.04 | 12.53 | 12.99 | 12.99 | 1.17% | 1,272,147 |
| Sep 14, 2026 | 12.26 | 12.88 | 12.19 | 12.84 | 12.84 | 3.55% | 1,924,973 |
| Sep 11, 2026 | 12.38 | 12.53 | 12.15 | 12.40 | 12.40 | 0.73% | 1,359,315 |
| Sep 10, 2026 | 12.82 | 13.44 | 12.25 | 12.31 | 12.31 | -6.95% | 2,604,169 |
| Sep 9, 2026 | 13.96 | 14.19 | 13.04 | 13.23 | 13.23 | -4.75% | 1,702,750 |
| Sep 8, 2026 | 13.50 | 14.10 | 13.15 | 13.89 | 13.89 | 3.23% | 2,217,967 |
| Sep 4, 2026 | 13.37 | 13.63 | 13.10 | 13.46 | 13.46 | 1.09% | 1,227,844 |