Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.690 9.990 9.380 9.480 40,342 -0.19(-1.96%)
Apr 28, 2022 9.620 10.12 9.140 9.670 215,005 +0.21(+2.22%)
Apr 27, 2022 9.870 10.20 9.250 9.460 89,483 -0.40(-4.06%)
Apr 26, 2022 10.03 10.29 9.370 9.860 334,872 -0.33(-3.24%)
Apr 25, 2022 9.900 10.79 9.600 10.19 232,941 +0.15(+1.49%)
Apr 22, 2022 10.10 10.21 9.750 10.04 221,461 -0.06(-0.59%)
Apr 21, 2022 10.48 10.95 9.950 10.10 249,593 -0.26(-2.51%)
Apr 20, 2022 10.57 10.95 10.14 10.36 270,928 -0.08(-0.77%)
Apr 19, 2022 9.670 10.55 9.600 10.44 39,344 +0.69(+7.08%)
Apr 18, 2022 10.08 10.16 9.610 9.750 66,698 -0.35(-3.47%)
Apr 14, 2022 10.58 10.58 10.04 10.10 40,994 -0.59(-5.52%)
Apr 13, 2022 10.24 10.74 10.13 10.69 42,503 +0.36(+3.48%)
Apr 12, 2022 10.36 10.60 9.910 10.33 16,642 +0.14(+1.37%)
Apr 11, 2022 10.35 10.65 9.900 10.19 52,668 -0.16(-1.55%)
Apr 08, 2022 10.44 10.47 10.29 10.35 25,174 +0.02(+0.19%)
Apr 07, 2022 10.59 10.62 10.09 10.33 43,188 -0.26(-2.46%)
Apr 06, 2022 10.75 10.82 10.00 10.59 52,877 -0.20(-1.85%)
Apr 05, 2022 11.25 11.40 10.67 10.79 29,817 -0.34(-3.05%)
Apr 04, 2022 10.96 11.44 10.94 11.13 36,680 +0.28(+2.58%)
Apr 01, 2022 10.83 11.13 10.67 10.85 23,983 +0.18(+1.69%)
Mar 31, 2022 11.18 11.18 10.67 10.67 28,627 -0.43(-3.87%)
Mar 30, 2022 11.23 11.53 11.00 11.10 39,345 -0.13(-1.16%)
Mar 29, 2022 11.28 11.63 11.00 11.23 36,929 +0.06(+0.54%)
Mar 28, 2022 10.97 11.44 10.68 11.17 41,734 +0.31(+2.85%)
Mar 25, 2022 11.20 11.20 10.59 10.86 43,426 -0.36(-3.21%)
Mar 24, 2022 10.92 11.32 10.28 11.22 50,532 +0.54(+5.06%)
Mar 23, 2022 11.43 11.74 10.68 10.68 55,345 -0.86(-7.45%)
Mar 22, 2022 11.52 11.94 11.28 11.54 109,358 +0.01(+0.09%)
Mar 21, 2022 11.30 11.53 11.01 11.53 110,685 +0.14(+1.23%)
Mar 18, 2022 11.02 11.60 11.00 11.39 180,939 +0.19(+1.70%)
Mar 17, 2022 10.50 11.24 10.20 11.20 118,740 +0.58(+5.46%)
Mar 16, 2022 9.920 10.66 9.760 10.62 119,732 +0.87(+8.92%)
Mar 15, 2022 9.520 9.998 9.220 9.750 56,716 +0.41(+4.39%)
Mar 14, 2022 9.900 9.910 9.120 9.340 109,806 -0.56(-5.66%)
Mar 11, 2022 10.89 10.89 9.900 9.900 71,898 -0.84(-7.82%)
Mar 10, 2022 10.69 10.91 10.45 10.74 29,931 -0.21(-1.92%)
Mar 09, 2022 10.77 11.18 10.45 10.95 77,340 +0.48(+4.58%)
Mar 08, 2022 10.00 10.58 9.334 10.47 122,052 +0.47(+4.70%)
Mar 07, 2022 11.21 11.21 10.00 10.00 136,204 -1.06(-9.58%)
Mar 04, 2022 10.79 11.07 10.01 11.06 118,679 +0.13(+1.19%)
Mar 03, 2022 11.70 11.70 10.87 10.93 47,132 -0.76(-6.50%)
Mar 02, 2022 10.96 11.77 10.95 11.69 48,967 +0.72(+6.56%)
Mar 01, 2022 11.25 11.92 10.96 10.97 78,295 -0.41(-3.60%)
Feb 28, 2022 10.68 11.60 10.52 11.38 60,798 +0.72(+6.75%)
Feb 25, 2022 12.26 12.17 9.760 10.66 335,790 -1.60(-13.05%)
Feb 24, 2022 10.40 12.45 10.01 12.26 139,630 +1.16(+10.45%)
Feb 23, 2022 10.54 11.22 10.26 11.10 128,976 +0.71(+6.83%)
Feb 22, 2022 9.930 10.83 10.39 174,065 +0.50(+5.06%)
Feb 18, 2022 9.890 0 -3.98(-28.70%)
Feb 17, 2022 15.38 15.38 13.32 13.87 168,407 -1.51(-9.82%)
Feb 16, 2022 14.98 15.38 13.86 15.38 114,593 +0.43(+2.88%)
Feb 15, 2022 13.27 15.09 13.27 14.95 92,213 +1.71(+12.92%)
Feb 14, 2022 13.26 13.79 12.94 13.24 48,097 -0.05(-0.38%)
Feb 11, 2022 15.10 15.43 13.20 13.29 122,571 -1.81(-11.99%)
Feb 10, 2022 14.66 15.89 14.56 15.10 101,981 +0.21(+1.44%)
Feb 09, 2022 14.12 14.93 14.12 14.88 68,256 +0.95(+6.78%)
Feb 08, 2022 13.81 14.55 13.56 13.94 88,009 +0.14(+1.01%)
Feb 07, 2022 12.96 13.96 12.67 13.80 104,556 +0.84(+6.48%)
Feb 04, 2022 12.13 13.29 11.98 12.96 69,980 +0.99(+8.27%)
Feb 03, 2022 12.43 11.88 11.97 60,168 -0.84(-6.56%)
Feb 02, 2022 14.24 14.24 12.33 12.81 130,705 -0.84(-6.15%)
Feb 01, 2022 13.50 14.00 13.16 13.65 41,280 +0.42(+3.17%)
Jan 31, 2022 12.50 13.38 13.23 80,992 +0.80(+6.44%)
Jan 28, 2022 12.11 12.53 11.53 12.43 71,823 +0.32(+2.64%)
Jan 27, 2022 12.56 12.60 11.80 12.11 79,426 -0.44(-3.51%)
Jan 26, 2022 13.15 13.45 12.42 12.55 83,090 -0.13(-1.03%)
Jan 25, 2022 13.00 13.00 12.20 12.68 95,575 -0.40(-3.06%)
Jan 24, 2022 12.25 13.08 11.11 13.08 183,313 +0.79(+6.43%)
Jan 21, 2022 12.98 12.98 12.00 12.29 237,676 -0.82(-6.25%)
Jan 20, 2022 13.41 13.89 12.96 13.11 85,331 -0.30(-2.24%)
Jan 19, 2022 13.00 13.62 12.68 13.41 179,401 +0.66(+5.18%)
Jan 18, 2022 13.01 13.41 12.14 12.75 171,037 -0.35(-2.67%)
Jan 14, 2022 13.10 0 -0.44(-3.25%)
Jan 13, 2022 14.77 14.78 13.38 13.54 147,267 -0.86(-5.97%)
Jan 12, 2022 14.42 14.80 14.01 14.40 107,003 +0.07(+0.49%)
Jan 11, 2022 14.10 14.73 13.90 14.33 252,804 +0.63(+4.60%)
Jan 10, 2022 16.00 16.18 13.51 13.70 496,555 -2.34(-14.59%)
Jan 07, 2022 15.73 16.40 15.30 16.04 62,798 +0.43(+2.75%)
Jan 06, 2022 16.04 16.72 15.11 15.61 204,604 -0.54(-3.34%)
Jan 05, 2022 17.27 17.79 16.02 16.15 141,703 -1.11(-6.43%)
Jan 04, 2022 17.80 17.80 17.10 17.26 178,804 -0.62(-3.47%)
Jan 03, 2022 17.05 18.16 16.89 17.88 70,489 +0.99(+5.86%)
Dec 31, 2021 17.38 17.50 16.80 16.89 111,463 -0.60(-3.43%)
Dec 30, 2021 17.48 17.95 17.16 17.49 137,986 +0.01(+0.06%)
Dec 29, 2021 17.46 17.59 16.79 17.48 188,630 -0.04(-0.23%)
Dec 28, 2021 18.54 18.59 17.00 17.52 217,528 -1.04(-5.60%)
Dec 27, 2021 18.67 18.68 18.13 18.56 55,200 -0.11(-0.59%)
Dec 23, 2021 18.06 18.90 17.65 18.67 122,318 +0.80(+4.48%)
Dec 22, 2021 18.57 18.65 17.69 17.87 119,925 -0.70(-3.77%)
Dec 21, 2021 19.50 19.50 17.91 18.57 345,049 -0.92(-4.72%)
Dec 20, 2021 16.87 19.53 16.50 19.49 216,293 +2.31(+13.45%)
Dec 17, 2021 19.20 19.33 17.00 17.18 692,499 -2.30(-11.81%)
Dec 16, 2021 19.06 21.18 18.97 19.48 523,581 +0.83(+4.45%)
Dec 15, 2021 20.64 20.84 16.83 18.65 998,726 -1.92(-9.33%)
Dec 14, 2021 20.75 21.86 20.26 20.57 279,579 -0.81(-3.79%)
Dec 13, 2021 22.22 22.60 20.66 21.38 216,901 -0.18(-0.83%)
Dec 10, 2021 23.70 24.00 21.44 21.56 266,073 -2.06(-8.72%)
Dec 09, 2021 23.85 24.69 23.20 23.62 285,723 -0.47(-1.95%)
Dec 08, 2021 24.86 24.94 23.20 24.09 163,196 +0.09(+0.37%)
Dec 07, 2021 22.70 25.14 22.06 24.00 287,503 +1.60(+7.14%)
Dec 06, 2021 23.36 23.36 21.05 22.40 431,200 -0.09(-0.40%)
Dec 03, 2021 22.02 23.27 20.50 22.49 553,795 +0.63(+2.88%)
Dec 02, 2021 19.80 23.44 19.80 21.86 795,317 +2.12(+10.74%)
Dec 01, 2021 21.76 24.20 19.71 19.74 736,861 -1.73(-8.06%)
Nov 30, 2021 22.41 23.32 21.40 21.47 597,796 -0.94(-4.19%)
Nov 29, 2021 25.76 26.50 22.05 22.41 554,759 -3.26(-12.70%)
Nov 26, 2021 24.65 26.49 24.10 25.67 198,594 -0.33(-1.27%)
Nov 24, 2021 25.00 26.43 24.50 26.00 232,380 +1.43(+5.82%)
Nov 23, 2021 27.85 28.00 23.50 24.57 524,798 -3.29(-11.81%)
Nov 22, 2021 29.08 30.39 27.51 27.86 439,168 +0.81(+2.99%)
Nov 19, 2021 30.74 30.89 25.79 27.05 795,176 -3.89(-12.57%)
Nov 18, 2021 27.90 31.00 29.82 30.94 884,710 -0.22(-0.71%)
Nov 17, 2021 33.00 36.50 28.34 31.16 3,379,980 -0.34(-1.08%)
Nov 16, 2021 26.14 31.50 26.14 31.50 2,603,027 +6.00(+23.53%)
Nov 15, 2021 26.50 28.59 24.55 25.50 4,270,271 +3.46(+15.70%)
Nov 12, 2021 20.90 23.01 20.11 22.04 2,415,706 +2.14(+10.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.