Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

6.350 -0.070 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 6.430 6.500 6.300 6.350 218,759 -0.07(-1.09%)
Dec 20, 2024 6.250 6.590 6.220 6.420 363,867 -0.01(-0.16%)
Dec 19, 2024 6.530 6.675 6.390 6.430 150,930 +0.01(+0.16%)
Dec 18, 2024 6.840 6.980 6.280 6.420 393,745 -0.41(-6.00%)
Dec 17, 2024 6.810 6.860 6.590 6.830 305,774 +0.03(+0.44%)
Dec 16, 2024 6.750 6.910 6.703 6.800 267,375 +0.04(+0.59%)
Dec 13, 2024 7.110 7.130 6.700 6.760 317,684 -0.29(-4.11%)
Dec 12, 2024 7.120 7.280 6.980 7.050 276,874 -0.19(-2.62%)
Dec 11, 2024 7.080 7.280 6.980 7.240 453,301 +0.21(+2.99%)
Dec 10, 2024 6.980 7.070 6.880 7.030 309,163 +0.09(+1.30%)
Dec 09, 2024 6.980 7.159 6.825 6.940 429,446 +0.06(+0.87%)
Dec 06, 2024 6.820 7.000 6.790 6.880 497,122 +0.16(+2.38%)
Dec 05, 2024 6.880 6.945 6.700 6.720 323,887 -0.15(-2.18%)
Dec 04, 2024 6.870 7.000 6.780 6.870 585,417 -0.02(-0.29%)
Dec 03, 2024 6.770 6.930 6.610 6.890 376,925 +0.17(+2.53%)
Dec 02, 2024 6.540 6.795 6.406 6.720 468,025 +0.23(+3.54%)
Nov 29, 2024 6.380 6.530 6.330 6.490 197,896 +0.04(+0.62%)
Nov 27, 2024 6.320 6.530 6.260 6.450 383,892 +0.14(+2.22%)
Nov 26, 2024 6.500 6.690 6.160 6.310 733,827 -0.29(-4.39%)
Nov 25, 2024 6.200 6.740 6.140 6.600 1,423,986 +0.35(+5.60%)
Nov 22, 2024 5.630 6.400 5.630 6.250 1,544,329 +0.62(+11.01%)
Nov 21, 2024 5.800 6.050 5.500 5.630 3,538,628 -0.60(-9.63%)
Nov 20, 2024 6.300 6.360 6.160 6.230 216,238 -0.08(-1.27%)
Nov 19, 2024 6.020 6.360 6.010 6.310 416,064 -0.06(-0.94%)
Nov 18, 2024 6.480 6.740 6.320 6.370 233,385 +0.09(+1.43%)
Nov 15, 2024 6.590 6.590 6.210 6.280 174,401 -0.28(-4.27%)
Nov 14, 2024 6.780 6.865 6.530 6.560 188,403 -0.19(-2.81%)
Nov 13, 2024 6.980 7.070 6.700 6.750 215,205 -0.20(-2.88%)
Nov 12, 2024 6.950 7.220 6.820 6.950 308,723 -0.07(-1.00%)
Nov 11, 2024 6.860 7.050 6.200 7.020 877,437 +0.16(+2.33%)
Nov 08, 2024 8.080 8.080 6.800 6.860 476,810 -1.09(-13.71%)
Nov 07, 2024 7.910 8.080 7.750 7.950 268,540 -0.04(-0.50%)
Nov 06, 2024 7.780 8.050 7.696 7.990 382,615 +0.45(+5.97%)
Nov 05, 2024 7.320 7.560 7.294 7.540 176,005 +0.22(+3.01%)
Nov 04, 2024 7.180 7.410 7.130 7.320 237,867 +0.15(+2.09%)
Nov 01, 2024 7.300 7.380 7.170 7.170 135,606 -0.05(-0.69%)
Oct 31, 2024 7.610 7.610 7.180 7.220 201,952 -0.40(-5.25%)
Oct 30, 2024 7.370 7.770 7.290 7.620 200,816 +0.28(+3.81%)
Oct 29, 2024 7.290 7.350 7.170 7.340 93,287 +0.08(+1.10%)
Oct 28, 2024 7.270 7.353 7.220 7.260 105,881 +0.06(+0.83%)
Oct 25, 2024 7.230 7.310 7.150 7.200 100,115 -0.02(-0.28%)
Oct 24, 2024 7.320 7.340 7.190 7.220 80,325 -0.02(-0.28%)
Oct 23, 2024 7.340 7.340 7.150 7.240 234,713 -0.15(-2.03%)
Oct 22, 2024 7.500 7.500 7.250 7.390 155,981 -0.07(-0.94%)
Oct 21, 2024 7.350 7.560 7.295 7.460 236,744 +0.12(+1.63%)
Oct 18, 2024 7.130 7.410 7.130 7.340 167,747 +0.21(+2.95%)
Oct 17, 2024 7.190 7.190 7.000 7.130 105,329 +0.01(+0.14%)
Oct 16, 2024 7.180 7.390 7.000 7.120 224,117 -0.01(-0.14%)
Oct 15, 2024 7.040 7.240 6.900 7.130 223,600 +0.09(+1.28%)
Oct 14, 2024 7.060 7.151 6.880 7.040 201,546 -0.02(-0.28%)
Oct 11, 2024 6.730 7.160 6.730 7.060 261,165 +0.28(+4.13%)
Oct 10, 2024 6.690 6.815 6.610 6.780 202,946 +0.01(+0.15%)
Oct 09, 2024 6.370 6.790 6.370 6.770 300,280 +0.37(+5.78%)
Oct 08, 2024 6.330 6.410 6.300 6.400 120,506 +0.05(+0.79%)
Oct 07, 2024 6.340 6.355 6.250 6.350 120,449 +0.00(+0.00%)
Oct 04, 2024 6.190 6.450 6.110 6.350 198,293 +0.28(+4.61%)
Oct 03, 2024 6.200 6.240 6.055 6.070 107,531 -0.21(-3.34%)
Oct 02, 2024 6.290 6.380 6.211 6.280 124,720 -0.05(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.