NASDAQ : BLZE
Backblaze, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 7.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 469.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Backblaze, Inc. (BLZE) closed at 7.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.64 | 7.64 | 7.06 | 7.19 | 876,356 | -5.27% |
| 2026-10-30 | 8.14 | 8.275 | 7.36 | 7.59 | 2,226,293 | -13.06% |
| 2026-10-29 | 8.77 | 8.983 | 8.47 | 8.73 | 1,821,734 | -4.01% |
| 2026-10-28 | 9.37 | 9.4 | 8.94 | 9.095 | 1,188,947 | -1.68% |
| 2026-10-27 | 8.61 | 9.44 | 8.595 | 9.25 | 2,309,401 | +7.68% |
| 2026-10-26 | 8.47 | 8.685 | 8.11 | 8.59 | 2,309,545 | +3.00% |
| 2026-10-23 | 8.57 | 8.76 | 8.315 | 8.34 | 1,558,448 | -3.14% |
| 2026-10-22 | 9.04 | 9.31 | 8.54 | 8.61 | 2,124,539 | -7.82% |
| 2026-10-21 | 9.43 | 9.738 | 8.97 | 9.34 | 4,470,744 | +1.85% |
| 2026-10-20 | 9.015 | 9.33 | 8.56 | 9.17 | 2,176,567 | -1.29% |
| 2026-10-19 | 8.91 | 9.31 | 8.82 | 9.29 | 1,919,674 | +8.02% |
| 2026-10-16 | 9.66 | 9.695 | 8.5 | 8.6 | 2,922,421 | -13.22% |
| 2026-10-15 | 9.22 | 9.94 | 9.18 | 9.91 | 3,249,387 | +1.90% |
| 2026-10-14 | 12.2 | 12.28 | 9.535 | 9.725 | 3,481,310 | -22.26% |
| 2026-10-13 | 12.48 | 12.85 | 12.37 | 12.51 | 928,199 | -1.11% |
| 2026-10-12 | 12.69 | 12.78 | 12.105 | 12.65 | 1,769,304 | -0.32% |
| 2026-10-09 | 13.1 | 13.35 | 12.635 | 12.69 | 971,657 | -2.31% |
| 2026-10-08 | 13.48 | 13.545 | 12.92 | 12.99 | 976,579 | -5.39% |
| 2026-10-07 | 13.63 | 14.14 | 13.53 | 13.73 | 967,206 | -0.51% |
| 2026-10-06 | 14.09 | 14.4 | 13.65 | 13.8 | 1,163,377 | -0.58% |
| 2026-10-05 | 14.04 | 14.43 | 13.735 | 13.88 | 1,212,478 | -3.34% |
| 2026-10-02 | 14.44 | 14.64 | 14.19 | 14.36 | 963,149 | +1.27% |
| 2026-10-01 | 14.29 | 14.45 | 13.93 | 14.18 | 1,673,485 | +1.36% |
| 2026-09-30 | 13.62 | 14.38 | 13.45 | 13.99 | 1,986,790 | +4.56% |
| 2026-09-29 | 13.55 | 13.66 | 13.025 | 13.38 | 980,970 | -1.18% |
| 2026-09-28 | 13.04 | 13.635 | 12.8 | 13.54 | 1,594,651 | +2.65% |
| 2026-09-25 | 13.67 | 13.75 | 12.967 | 13.19 | 1,201,713 | -2.33% |
| 2026-09-24 | 13.82 | 13.9 | 13.327 | 13.505 | 1,211,223 | -3.95% |
| 2026-09-23 | 14.26 | 14.61 | 13.62 | 14.06 | 2,648,225 | -1.68% |
| 2026-09-22 | 13.71 | 14.38 | 13.525 | 14.3 | 4,051,996 | +5.15% |
| 2026-09-21 | 13.36 | 13.819 | 13.11 | 13.6 | 1,473,766 | +3.34% |
| 2026-09-18 | 13.73 | 13.78 | 12.87 | 13.16 | 2,174,135 | -4.57% |
| 2026-09-17 | 13.33 | 13.83 | 13.065 | 13.79 | 1,374,611 | +5.19% |
| 2026-09-16 | 12.81 | 13.6 | 12.78 | 13.11 | 1,632,683 | +0.92% |
| 2026-09-15 | 12.53 | 13.04 | 12.53 | 12.99 | 1,272,147 | +1.17% |
| 2026-09-14 | 12.26 | 12.88 | 12.19 | 12.84 | 1,924,973 | +3.55% |
| 2026-09-11 | 12.38 | 12.53 | 12.15 | 12.4 | 1,359,315 | +0.73% |
| 2026-09-10 | 12.822 | 13.44 | 12.25 | 12.31 | 2,604,169 | -6.95% |
| 2026-09-09 | 13.955 | 14.19 | 13.043 | 13.23 | 1,702,750 | -4.75% |
| 2026-09-08 | 13.5 | 14.1 | 13.15 | 13.89 | 2,217,967 | +3.23% |
| 2026-09-04 | 13.37 | 13.63 | 13.1 | 13.455 | 1,227,844 | +1.09% |
| 2026-09-03 | 13.285 | 13.36 | 12.93 | 13.31 | 1,128,578 | +0.83% |
| 2026-09-02 | 13.42 | 13.49 | 13.05 | 13.2 | 1,097,247 | -2.44% |
| 2026-09-01 | 13.79 | 13.94 | 13.243 | 13.53 | 2,061,809 | -4.25% |
| 2026-08-31 | 14.475 | 14.53 | 14 | 14.13 | 1,259,930 | -1.40% |
| 2026-08-28 | 15.04 | 15.295 | 14.241 | 14.33 | 1,521,680 | -5.97% |
| 2026-08-27 | 15.47 | 15.65 | 14.96 | 15.24 | 1,730,164 | +1.74% |
| 2026-08-26 | 15.25 | 15.47 | 14.84 | 14.98 | 1,833,484 | -1.96% |
| 2026-08-25 | 15.54 | 15.9 | 14.7 | 15.28 | 3,221,737 | -1.74% |
| 2026-08-24 | 15.91 | 16.11 | 15.16 | 15.55 | 3,461,914 | -1.58% |
| 2026-08-21 | 16.21 | 16.21 | 15.52 | 15.8 | 2,626,719 | -2.71% |
| 2026-08-20 | 16.62 | 16.92 | 15.905 | 16.24 | 9,796,350 | -3.79% |
| 2026-08-19 | 16.75 | 17.31 | 15.97 | 16.88 | 6,688,330 | -12.08% |
| 2026-08-18 | 18.99 | 19.77 | 18.64 | 19.2 | 2,153,669 | -0.98% |
| 2026-08-17 | 18.57 | 19.83 | 18.43 | 19.39 | 2,242,071 | +1.95% |
| 2026-08-14 | 20.02 | 20.42 | 18.662 | 19.02 | 2,205,106 | -6.90% |
| 2026-08-13 | 19.15 | 20.91 | 18.76 | 20.43 | 2,421,755 | +5.64% |
| 2026-08-12 | 19 | 20.095 | 18.865 | 19.34 | 2,137,741 | +3.37% |
| 2026-08-11 | 19.27 | 19.65 | 18.56 | 18.71 | 2,666,567 | -2.91% |
| 2026-08-10 | 19.035 | 20.49 | 18.95 | 19.27 | 4,774,192 | +2.39% |
| 2026-08-07 | 18.64 | 19 | 18.01 | 18.82 | 2,166,855 | +3.92% |
| 2026-08-06 | 18.245 | 18.98 | 17.6 | 18.11 | 3,010,974 | -2.74% |
| 2026-08-05 | 19.79 | 19.79 | 17.47 | 18.62 | 5,568,008 | -5.91% |
| 2026-08-04 | 20.16 | 23.99 | 19.65 | 19.79 | 11,823,004 | +26.94% |
| 2026-08-03 | 13.76 | 15.69 | 13.449 | 15.59 | 4,448,497 | +13.63% |
| 2026-07-31 | 13.47 | 14.71 | 13.4 | 13.72 | 2,415,423 | +8.63% |
| 2026-07-30 | 11.76 | 12.78 | 11.73 | 12.63 | 1,685,869 | +10.98% |
| 2026-07-29 | 12.22 | 12.38 | 11.275 | 11.38 | 1,011,594 | -5.72% |
| 2026-07-28 | 12.03 | 12.12 | 10.98 | 12.07 | 2,278,671 | -1.95% |
| 2026-07-27 | 11.78 | 12.55 | 11.69 | 12.31 | 1,645,624 | +6.03% |
| 2026-07-24 | 12.76 | 12.99 | 11.525 | 11.61 | 2,081,659 | -9.01% |
| 2026-07-23 | 13.27 | 13.631 | 12.34 | 12.76 | 1,308,391 | -4.92% |
| 2026-07-22 | 13.31 | 13.47 | 12.81 | 13.42 | 1,618,087 | -0.45% |
| 2026-07-21 | 13.33 | 14.028 | 13.14 | 13.48 | 1,652,107 | +2.43% |
| 2026-07-20 | 13.17 | 13.65 | 13.11 | 13.16 | 1,898,314 | -0.45% |
| 2026-07-17 | 13.145 | 13.69 | 12.6 | 13.22 | 3,137,341 | -3.71% |
| 2026-07-16 | 14.93 | 15.33 | 13.691 | 13.73 | 2,327,379 | -8.34% |
| 2026-07-15 | 16.57 | 16.98 | 14.89 | 14.98 | 2,115,245 | -9.49% |
| 2026-07-14 | 16.4 | 17.249 | 16.2 | 16.55 | 1,691,761 | +2.22% |
| 2026-07-13 | 17.7 | 17.7 | 15.91 | 16.19 | 2,298,239 | -8.01% |
| 2026-07-10 | 17.72 | 18.249 | 17.35 | 17.6 | 2,262,503 | -1.29% |
| 2026-07-09 | 16.3 | 17.94 | 16.24 | 17.83 | 3,634,595 | +8.59% |
| 2026-07-08 | 15.96 | 16.45 | 15.55 | 16.42 | 1,681,439 | +3.66% |
| 2026-07-07 | 15.09 | 16.6 | 14.523 | 15.84 | 2,972,570 | +3.53% |
| 2026-07-06 | 15.375 | 16.31 | 15.179 | 15.3 | 2,212,737 | -2.05% |
| 2026-07-02 | 16.065 | 16.3 | 15.41 | 15.62 | 3,003,285 | -4.52% |
| 2026-07-01 | 15.59 | 16.59 | 15.55 | 16.36 | 2,871,989 | +3.15% |
| 2026-06-30 | 14.8 | 16.05 | 14.53 | 15.86 | 4,412,626 | +5.95% |
| 2026-06-29 | 14.62 | 15.65 | 14.37 | 14.97 | 5,498,134 | +2.82% |
| 2026-06-26 | 12.925 | 14.655 | 12.8 | 14.56 | 8,378,197 | +8.49% |
| 2026-06-25 | 12.035 | 14.625 | 11.92 | 13.42 | 12,128,116 | +12.11% |
| 2026-06-24 | 11.88 | 12.62 | 10.52 | 11.97 | 13,044,507 | +2.66% |
| 2026-06-23 | 10.31 | 11.845 | 9.62 | 11.66 | 35,463,297 | +43.60% |
| 2026-06-22 | 8.13 | 8.465 | 7.86 | 8.12 | 931,060 | -0.85% |
| 2026-06-18 | 8.35 | 8.46 | 7.86 | 8.19 | 1,205,890 | -0.97% |
| 2026-06-17 | 8.29 | 8.69 | 8.265 | 8.27 | 1,419,823 | -0.24% |
| 2026-06-16 | 8.2 | 8.755 | 8.06 | 8.29 | 1,240,746 | +2.22% |
| 2026-06-15 | 8.02 | 8.28 | 7.64 | 8.11 | 1,870,728 | +2.40% |
| 2026-06-12 | 7.73 | 7.925 | 7.515 | 7.92 | 1,218,212 | +3.53% |
| 2026-06-11 | 7.46 | 7.8 | 7.385 | 7.65 | 1,642,844 | +3.38% |
| 2026-06-10 | 7.23 | 7.63 | 7.16 | 7.4 | 811,577 | +0.27% |
| 2026-06-09 | 7.59 | 7.61 | 7.07 | 7.38 | 926,099 | -2.89% |
| 2026-06-08 | 7.91 | 7.96 | 7.525 | 7.6 | 893,607 | -2.06% |
| 2026-06-05 | 8.23 | 8.32 | 7.67 | 7.76 | 1,413,345 | -7.40% |
| 2026-06-04 | 7.9 | 8.415 | 7.82 | 8.38 | 1,359,269 | +5.41% |
| 2026-06-03 | 8.76 | 8.8 | 7.775 | 7.95 | 1,954,254 | -10.67% |
| 2026-06-02 | 8.81 | 9.455 | 8.66 | 8.9 | 1,782,048 | -2.31% |
| 2026-06-01 | 8.24 | 9.25 | 8.11 | 9.11 | 2,688,714 | +10.02% |
| 2026-05-29 | 7.74 | 8.44 | 7.64 | 8.28 | 2,923,373 | +8.24% |
| 2026-05-28 | 7.64 | 7.77 | 7.61 | 7.65 | 1,044,031 | +0.13% |
| 2026-05-27 | 7.72 | 7.78 | 7.37 | 7.64 | 1,191,211 | -1.67% |
| 2026-05-26 | 7.67 | 7.945 | 7.47 | 7.77 | 1,760,905 | +1.30% |
| 2026-05-22 | 7.39 | 7.73 | 7.29 | 7.67 | 1,255,129 | +4.07% |
| 2026-05-21 | 7.38 | 7.55 | 7.28 | 7.37 | 918,106 | -0.81% |
| 2026-05-20 | 7.44 | 7.76 | 7.202 | 7.43 | 1,922,837 | -1.07% |
| 2026-05-19 | 7.35 | 7.59 | 7.142 | 7.51 | 1,191,745 | +1.35% |
| 2026-05-18 | 6.99 | 7.75 | 6.91 | 7.41 | 1,514,442 | +5.41% |
| 2026-05-15 | 7.125 | 7.125 | 6.87 | 7.03 | 1,114,839 | -3.30% |
| 2026-05-14 | 7.26 | 7.57 | 7.05 | 7.27 | 1,383,993 | -1.36% |
| 2026-05-13 | 7 | 7.49 | 6.725 | 7.37 | 1,514,376 | +4.84% |