Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
8.11
+0.19 (2.40%)
At close: Jun 15, 2026, 4:00 PM EDT
8.07
-0.04 (-0.49%)
Pre-market: Jun 16, 2026, 9:04 AM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 4.21 | 4.24 | 4.15 | 4.18 | 4.18 | 0.48% | 330,010 |
| Apr 21, 2026 | 4.15 | 4.27 | 4.10 | 4.16 | 4.16 | 0.73% | 597,255 |
| Apr 20, 2026 | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | 0.73% | 348,240 |
| Apr 17, 2026 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 2.50% | 510,792 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.76 | 4.00 | 4.00 | 4.71% | 663,586 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.56 | 3.82 | 3.82 | 6.70% | 1,077,910 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 1.99% | 358,130 |
| Apr 13, 2026 | 3.41 | 3.54 | 3.41 | 3.51 | 3.51 | 2.33% | 325,830 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -1.44% | 404,178 |
| Apr 9, 2026 | 3.59 | 3.61 | 3.35 | 3.48 | 3.48 | -3.33% | 554,969 |
| Apr 8, 2026 | 3.70 | 3.81 | 3.57 | 3.60 | 3.60 | -0.55% | 473,919 |
| Apr 7, 2026 | 3.67 | 3.72 | 3.57 | 3.62 | 3.62 | -2.16% | 574,037 |
| Apr 6, 2026 | 3.65 | 3.80 | 3.63 | 3.70 | 3.70 | 1.65% | 416,096 |