Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
15.30
-0.32 (-2.05%)
At close: Jul 6, 2026, 4:00 PM EDT
15.20
-0.10 (-0.65%)
After-hours: Jul 6, 2026, 7:59 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 15.38 | 16.31 | 15.18 | 15.30 | 15.30 | -2.05% | 2,203,677 |
| Jul 2, 2026 | 16.07 | 16.30 | 15.41 | 15.62 | 15.62 | -4.52% | 2,990,402 |
| Jul 1, 2026 | 15.59 | 16.59 | 15.55 | 16.36 | 16.36 | 3.15% | 2,866,768 |
| Jun 30, 2026 | 14.80 | 16.05 | 14.53 | 15.86 | 15.86 | 5.95% | 4,398,340 |
| Jun 29, 2026 | 14.62 | 15.65 | 14.37 | 14.97 | 14.97 | 2.82% | 5,446,511 |
| Jun 26, 2026 | 12.93 | 14.66 | 12.80 | 14.56 | 14.56 | 8.49% | 7,822,050 |
| Jun 25, 2026 | 12.04 | 14.63 | 11.92 | 13.42 | 13.42 | 12.11% | 12,051,534 |
| Jun 24, 2026 | 11.88 | 12.62 | 10.52 | 11.97 | 11.97 | 2.66% | 12,951,742 |
| Jun 23, 2026 | 10.31 | 11.85 | 9.62 | 11.66 | 11.66 | 43.60% | 34,987,965 |
| Jun 22, 2026 | 8.13 | 8.47 | 7.86 | 8.12 | 8.12 | -0.85% | 912,302 |
| Jun 18, 2026 | 8.35 | 8.46 | 7.86 | 8.19 | 8.19 | -0.97% | 1,174,834 |
| Jun 17, 2026 | 8.29 | 8.69 | 8.27 | 8.27 | 8.27 | -0.24% | 1,418,288 |
| Jun 16, 2026 | 8.20 | 8.76 | 8.06 | 8.29 | 8.29 | 2.22% | 1,229,495 |
| Jun 15, 2026 | 8.02 | 8.28 | 7.64 | 8.11 | 8.11 | 2.40% | 1,859,285 |
| Jun 12, 2026 | 7.73 | 7.93 | 7.52 | 7.92 | 7.92 | 3.53% | 1,185,738 |
| Jun 11, 2026 | 7.46 | 7.80 | 7.39 | 7.65 | 7.65 | 3.38% | 1,567,623 |
| Jun 10, 2026 | 7.23 | 7.63 | 7.16 | 7.40 | 7.40 | 0.27% | 675,871 |
| Jun 9, 2026 | 7.59 | 7.61 | 7.07 | 7.38 | 7.38 | -2.89% | 919,497 |
| Jun 8, 2026 | 7.91 | 7.96 | 7.53 | 7.60 | 7.60 | -2.06% | 893,227 |
| Jun 5, 2026 | 8.23 | 8.32 | 7.67 | 7.76 | 7.76 | -7.40% | 1,394,942 |
| Jun 4, 2026 | 7.90 | 8.42 | 7.82 | 8.38 | 8.38 | 5.41% | 1,358,049 |
| Jun 3, 2026 | 8.76 | 8.80 | 7.78 | 7.95 | 7.95 | -10.67% | 1,946,359 |
| Jun 2, 2026 | 8.81 | 9.46 | 8.66 | 8.90 | 8.90 | -2.31% | 1,774,037 |
| Jun 1, 2026 | 8.24 | 9.25 | 8.11 | 9.11 | 9.11 | 10.02% | 2,676,405 |
| May 29, 2026 | 7.74 | 8.44 | 7.64 | 8.28 | 8.28 | 8.24% | 2,914,368 |
| May 28, 2026 | 7.64 | 7.77 | 7.61 | 7.65 | 7.65 | 0.13% | 1,037,009 |
| May 27, 2026 | 7.72 | 7.78 | 7.37 | 7.64 | 7.64 | -1.67% | 1,165,428 |
| May 26, 2026 | 7.67 | 7.95 | 7.47 | 7.77 | 7.77 | 1.30% | 1,735,303 |
| May 22, 2026 | 7.39 | 7.73 | 7.29 | 7.67 | 7.67 | 4.07% | 1,220,244 |
| May 21, 2026 | 7.38 | 7.55 | 7.28 | 7.37 | 7.37 | -0.81% | 891,870 |
| May 20, 2026 | 7.44 | 7.76 | 7.20 | 7.43 | 7.43 | -1.07% | 1,922,837 |
| May 19, 2026 | 7.35 | 7.59 | 7.14 | 7.51 | 7.51 | 1.35% | 1,191,745 |
| May 18, 2026 | 6.99 | 7.75 | 6.91 | 7.41 | 7.41 | 5.41% | 1,514,442 |
| May 15, 2026 | 7.13 | 7.13 | 6.87 | 7.03 | 7.03 | -3.30% | 1,114,839 |
| May 14, 2026 | 7.26 | 7.57 | 7.05 | 7.27 | 7.27 | -1.36% | 1,383,993 |
| May 13, 2026 | 7.00 | 7.49 | 6.73 | 7.37 | 7.37 | 4.84% | 1,514,376 |
| May 12, 2026 | 7.17 | 7.24 | 6.70 | 7.03 | 7.03 | -1.68% | 1,460,431 |
| May 11, 2026 | 7.13 | 7.45 | 7.00 | 7.15 | 7.15 | -4.41% | 1,981,600 |
| May 8, 2026 | 7.61 | 7.85 | 7.20 | 7.48 | 7.48 | -0.27% | 2,515,884 |
| May 7, 2026 | 7.38 | 7.66 | 7.26 | 7.50 | 7.50 | 1.35% | 2,313,804 |
| May 6, 2026 | 7.76 | 8.16 | 6.94 | 7.40 | 7.40 | -2.50% | 5,314,781 |
| May 5, 2026 | 7.43 | 8.42 | 7.12 | 7.59 | 7.59 | 63.58% | 37,172,898 |
| May 4, 2026 | 4.43 | 4.75 | 4.43 | 4.64 | 4.64 | 4.27% | 5,354,955 |
| May 1, 2026 | 4.29 | 4.46 | 4.29 | 4.45 | 4.45 | 3.97% | 358,892 |
| Apr 30, 2026 | 4.20 | 4.34 | 4.19 | 4.28 | 4.28 | 2.39% | 365,942 |
| Apr 29, 2026 | 4.29 | 4.32 | 4.14 | 4.18 | 4.18 | -2.56% | 486,959 |
| Apr 28, 2026 | 4.18 | 4.39 | 4.15 | 4.29 | 4.29 | 2.14% | 422,589 |
| Apr 27, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | -0.24% | 339,017 |
| Apr 24, 2026 | 4.04 | 4.21 | 3.97 | 4.21 | 4.21 | 4.47% | 322,845 |
| Apr 23, 2026 | 4.15 | 4.20 | 3.97 | 4.03 | 4.03 | -3.59% | 419,398 |