Backblaze, Inc. BLZE
7.74 USD -1.05 (-11.95%)
Regular-session close
7.77 +0.03 +0.33%
After hours · Nov 13, 7:38 PM ET
7.67 Day range 8.75
3.31 52-week range 20.43
- YTD
- +66.09%
- 1 year
- +51.76%
BLZE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.75 | 8.76 | 7.67 | 7.74 | -1.05 | -11.95% | 3,713,987 |
| Nov 12, 2026 | 8.35 | 8.82 | 8.21 | 8.79 | -0.04 | -0.45% | 1,368,400 |
| Nov 11, 2026 | 8.40 | 9.13 | 8.33 | 8.83 | +0.84 | +10.51% | 2,261,400 |
| Nov 10, 2026 | 7.78 | 8.21 | 7.61 | 7.99 | 0.00 | 0.00% | 1,265,700 |
| Nov 9, 2026 | 8.39 | 8.50 | 7.92 | 7.99 | -0.28 | -3.39% | 1,713,100 |
| Nov 6, 2026 | 8.02 | 8.34 | 7.80 | 8.27 | +0.68 | +8.96% | 1,614,600 |
| Nov 5, 2026 | 7.99 | 8.03 | 7.55 | 7.59 | -0.81 | -9.64% | 3,234,500 |
| Nov 4, 2026 | 7.96 | 8.62 | 7.92 | 8.40 | +0.02 | +0.24% | 3,909,700 |
| Nov 3, 2026 | 9.67 | 9.67 | 7.65 | 8.38 | +0.98 | +13.24% | 11,971,800 |
| Nov 2, 2026 | 7.64 | 7.64 | 6.68 | 7.40 | -0.19 | -2.50% | 6,702,600 |
| Oct 30, 2026 | 8.14 | 8.27 | 7.36 | 7.59 | -1.14 | -13.06% | 2,226,300 |
| Oct 29, 2026 | 8.77 | 8.98 | 8.47 | 8.73 | -0.37 | -4.07% | 1,820,600 |
| Oct 28, 2026 | 9.37 | 9.40 | 8.94 | 9.10 | -0.15 | -1.62% | 1,188,700 |
| Oct 27, 2026 | 8.61 | 9.44 | 8.60 | 9.25 | +0.66 | +7.68% | 2,308,200 |
| Oct 26, 2026 | 8.47 | 8.69 | 8.11 | 8.59 | +0.25 | +3.00% | 2,309,500 |
| Oct 23, 2026 | 8.57 | 8.76 | 8.31 | 8.34 | -0.27 | -3.14% | 1,558,400 |
| Oct 22, 2026 | 9.04 | 9.31 | 8.54 | 8.61 | -0.73 | -7.82% | 2,123,800 |
| Oct 21, 2026 | 9.43 | 9.74 | 8.97 | 9.34 | +0.17 | +1.85% | 4,470,700 |
| Oct 20, 2026 | 9.02 | 9.33 | 8.56 | 9.17 | -0.12 | -1.29% | 2,176,600 |
| Oct 19, 2026 | 8.91 | 9.31 | 8.82 | 9.29 | +0.69 | +8.02% | 1,919,500 |
| Oct 16, 2026 | 9.66 | 9.69 | 8.50 | 8.60 | -1.31 | -13.22% | 2,924,800 |
| Oct 15, 2026 | 9.22 | 9.94 | 9.18 | 9.91 | +0.18 | +1.85% | 3,287,900 |
| Oct 14, 2026 | 12.20 | 12.28 | 9.53 | 9.73 | -2.78 | -22.22% | 3,484,600 |
| Oct 13, 2026 | 12.48 | 12.85 | 12.37 | 12.51 | -0.14 | -1.11% | 928,200 |
| Oct 12, 2026 | 12.69 | 12.78 | 12.10 | 12.65 | -0.04 | -0.32% | 1,769,100 |
| Oct 9, 2026 | 13.10 | 13.35 | 12.64 | 12.69 | -0.30 | -2.31% | 971,700 |
| Oct 8, 2026 | 13.48 | 13.55 | 12.92 | 12.99 | -0.74 | -5.39% | 976,400 |
| Oct 7, 2026 | 13.63 | 14.14 | 13.53 | 13.73 | -0.07 | -0.51% | 966,200 |
| Oct 6, 2026 | 14.09 | 14.40 | 13.65 | 13.80 | -0.08 | -0.58% | 1,163,200 |
| Oct 5, 2026 | 14.04 | 14.43 | 13.73 | 13.88 | -0.48 | -3.34% | 1,210,800 |
| Oct 2, 2026 | 14.44 | 14.64 | 14.19 | 14.36 | +0.18 | +1.27% | 963,100 |
| Oct 1, 2026 | 14.29 | 14.45 | 13.93 | 14.18 | +0.19 | +1.36% | 1,673,300 |
| Sep 30, 2026 | 13.62 | 14.38 | 13.45 | 13.99 | +0.61 | +4.56% | 1,986,800 |
| Sep 29, 2026 | 13.55 | 13.66 | 13.02 | 13.38 | -0.16 | -1.18% | 981,000 |
| Sep 28, 2026 | 13.04 | 13.64 | 12.80 | 13.54 | +0.35 | +2.65% | 1,594,700 |
| Sep 25, 2026 | 13.67 | 13.75 | 12.97 | 13.19 | -0.32 | -2.37% | 1,193,800 |
| Sep 24, 2026 | 13.82 | 13.90 | 13.33 | 13.51 | -0.55 | -3.91% | 1,208,700 |
| Sep 23, 2026 | 14.26 | 14.61 | 13.62 | 14.06 | -0.24 | -1.68% | 2,648,200 |
| Sep 22, 2026 | 13.71 | 14.38 | 13.52 | 14.30 | +0.70 | +5.15% | 4,046,900 |
| Sep 21, 2026 | 13.36 | 13.82 | 13.11 | 13.60 | +0.44 | +3.34% | 1,473,300 |
| Sep 18, 2026 | 13.73 | 13.78 | 12.87 | 13.16 | -0.63 | -4.57% | 2,174,100 |
| Sep 17, 2026 | 13.33 | 13.83 | 13.06 | 13.79 | +0.68 | +5.19% | 1,374,200 |
| Sep 16, 2026 | 12.81 | 13.60 | 12.78 | 13.11 | +0.12 | +0.92% | 1,632,500 |
| Sep 15, 2026 | 12.53 | 13.04 | 12.53 | 12.99 | +0.15 | +1.17% | 1,272,000 |
| Sep 14, 2026 | 12.26 | 12.88 | 12.19 | 12.84 | +0.44 | +3.55% | 1,924,600 |
| Sep 11, 2026 | 12.38 | 12.53 | 12.15 | 12.40 | +0.09 | +0.73% | 1,358,700 |
| Sep 10, 2026 | 12.82 | 13.44 | 12.25 | 12.31 | -0.92 | -6.95% | 2,602,900 |
| Sep 9, 2026 | 13.95 | 14.19 | 13.04 | 13.23 | -0.66 | -4.75% | 1,701,300 |
| Sep 8, 2026 | 13.50 | 14.10 | 13.15 | 13.89 | +0.44 | +3.27% | 2,208,600 |
| Sep 4, 2026 | 13.37 | 13.63 | 13.10 | 13.45 | +0.14 | +1.05% | 1,227,600 |
| Sep 3, 2026 | 13.28 | 13.36 | 12.93 | 13.31 | +0.11 | +0.83% | 1,127,900 |
| Sep 2, 2026 | 13.42 | 13.49 | 13.05 | 13.20 | -0.33 | -2.44% | 1,095,000 |
| Sep 1, 2026 | 13.79 | 13.94 | 13.24 | 13.53 | -0.60 | -4.25% | 2,061,400 |
| Aug 31, 2026 | 14.48 | 14.53 | 14.00 | 14.13 | -0.20 | -1.40% | 1,259,400 |
| Aug 28, 2026 | 15.04 | 15.30 | 14.24 | 14.33 | -0.91 | -5.97% | 1,521,300 |
| Aug 27, 2026 | 15.47 | 15.65 | 14.96 | 15.24 | +0.26 | +1.74% | 1,727,600 |
| Aug 26, 2026 | 15.25 | 15.47 | 14.84 | 14.98 | -0.30 | -1.96% | 1,830,800 |
| Aug 25, 2026 | 15.54 | 15.90 | 14.70 | 15.28 | -0.27 | -1.74% | 3,219,800 |
| Aug 24, 2026 | 15.91 | 16.11 | 15.16 | 15.55 | -0.25 | -1.58% | 3,460,100 |
| Aug 21, 2026 | 16.21 | 16.21 | 15.52 | 15.80 | -0.44 | -2.71% | 2,625,500 |
| Aug 20, 2026 | 16.62 | 16.92 | 15.90 | 16.24 | -0.64 | -3.79% | 9,796,400 |
| Aug 19, 2026 | 16.75 | 17.31 | 15.97 | 16.88 | -2.32 | -12.08% | 6,688,300 |
| Aug 18, 2026 | 18.99 | 19.77 | 18.64 | 19.20 | -0.19 | -0.98% | 2,153,700 |
| Aug 17, 2026 | 18.57 | 19.83 | 18.43 | 19.39 | +0.37 | +1.95% | 2,242,100 |
| Aug 14, 2026 | 20.02 | 20.42 | 18.66 | 19.02 | -1.41 | -6.90% | 2,205,100 |
65 days, newest first. Daily bars as drawn on the BLZE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.