Backblaze Inc (BLZE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 7.37833594976 | 6.37 | 6.815 | 6.09 | 220386 | 6.52313262 | CS |
| 4 | 1.02 | 17.5257731959 | 5.82 | 6.815 | 5.37 | 616690 | 6.119808 | CS |
| 12 | -2.52 | -26.9230769231 | 9.36 | 10 | 5.37 | 421708 | 6.6947414 | CS |
| 26 | -0.26 | -3.66197183099 | 7.1 | 12.65 | 5.37 | 411042 | 8.6040424 | CS |
| 52 | 1.48 | 27.6119402985 | 5.36 | 12.65 | 4.19 | 306553 | 7.83842108 | CS |
| 156 | -12.16 | -64 | 19 | 36.5 | 3.5 | 228658 | 10.7748636 | CS |
| 260 | -12.16 | -64 | 19 | 36.5 | 3.5 | 228658 | 10.7748636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 6.73 | -0.01 | -0.15 | 6.79 | 6.815 | 6.67 | 196790 |
| 1721082900 | 6.74 | 0.29 | 4.50 | 6.5 | 6.77 | 6.44 | 217456 |
| 1720823700 | 6.45 | -0.02 | -0.31 | 6.5 | 6.5599999 | 6.36 | 239617 |
| 1720737300 | 6.47 | 0.2 | 3.19 | 6.33 | 6.49 | 6.29 | 215377 |
| 1720650900 | 6.2699999 | -0.07 | -1.10 | 6.37 | 6.37 | 6.09 | 232689 |
| 1720564500 | 6.34 | 0.11 | 1.77 | 6.26 | 6.34 | 6.11 | 310932 |
| 1720478100 | 6.23 | -0.09 | -1.42 | 6.3 | 6.36 | 6.09 | 386611 |
| 1720218900 | 6.32 | 0.29 | 4.81 | 6.0199999 | 6.5 | 5.9 | 533770 |
| 1720040640 | 6.03 | 0.01 | 0.17 | 6.03 | 6.1 | 5.98 | 149601 |
| 1719959700 | 6.0199999 | -0.2 | -3.22 | 6.22 | 6.2699999 | 5.97 | 320002 |
| 1719873300 | 6.22 | 0.06 | 0.97 | 6.13 | 6.23 | 6.08 | 481523 |
| 1719614100 | 6.16 | 0.11 | 1.82 | 6.12 | 6.3099999 | 6.01 | 5719761 |
| 1719527700 | 6.05 | 0.27 | 4.67 | 5.8 | 6.15 | 5.8 | 417819 |
| 1719441300 | 5.78 | 0.34 | 6.25 | 5.4 | 5.79 | 5.37 | 319739 |
| 1719354900 | 5.44 | -0.06 | -1.09 | 5.54 | 5.63 | 5.44 | 336333 |
| 1719268500 | 5.5 | -0.17 | -3.00 | 5.68 | 5.7 | 5.42 | 465006 |
| 1719009300 | 5.67 | -0.05 | -0.87 | 5.72 | 5.72 | 5.61 | 351895 |
| 1718922900 | 5.72 | -0.11 | -1.89 | 5.82 | 5.83 | 5.65 | 205495 |
| 1718750100 | 5.83 | -0.07 | -1.19 | 5.88 | 6 | 5.83 | 224915 |
| 1718663700 | 5.9 | -0.12 | -1.99 | 6.03 | 6.0599999 | 5.89 | 171188 |
| 1718404500 | 6.0199999 | -0.08 | -1.31 | 6.1 | 6.1 | 5.95 | 340351 |
| 1718318100 | 6.1 | -0.16 | -2.56 | 6.26 | 6.3045 | 6.0599999 | 206010 |
| 1718231700 | 6.26 | 0.11 | 1.79 | 6.33 | 6.33 | 6.165 | 178337 |
| 1718145300 | 6.15 | 0.09 | 1.49 | 6.07 | 6.16 | 6 | 165739 |
| 1718058900 | 6.0599999 | 0.04 | 0.66 | 5.98 | 6.18 | 5.9567 | 253756 |
| 1717799700 | 6.0199999 | -0.05 | -0.82 | 6.0199999 | 6.05 | 5.89 | 188881 |
| 1717713300 | 6.07 | 0.08 | 1.34 | 6.0199999 | 6.11 | 5.945 | 272041 |
| 1717626900 | 5.99 | -0.06 | -0.99 | 6.11 | 6.19 | 5.93 | 217991 |
| 1717540500 | 6.05 | -0.12 | -1.94 | 6.14 | 6.175 | 5.9195 | 348185 |
| 1717454100 | 6.17 | 0.06 | 0.98 | 6.16 | 6.47 | 6.03 | 430467 |
| 1717194900 | 6.11 | -0.37 | -5.71 | 6.47 | 6.55 | 6.07 | 443990 |
| 1717108500 | 6.48 | -0.3 | -4.42 | 6.75 | 6.75 | 6.41 | 335988 |
| 1717022100 | 6.78 | 0.02 | 0.30 | 6.64 | 6.88 | 6.6241 | 196176 |
| 1716935700 | 6.76 | 0.09 | 1.35 | 6.67 | 6.93 | 6.6205 | 286901 |
| 1716590100 | 6.67 | -0.11 | -1.62 | 6.68 | 6.91 | 6.6 | 414703 |
| 1716503700 | 6.78 | 0.08 | 1.19 | 6.64 | 6.91 | 6.46 | 617885 |
| 1716417300 | 6.7 | 0.09 | 1.36 | 6.6 | 6.89 | 6.532 | 380298 |
| 1716330900 | 6.61 | -0.49 | -6.90 | 7 | 7.025 | 6.61 | 480269 |
| 1716244500 | 7.1 | -0.02 | -0.28 | 7.07 | 7.36 | 7.055 | 312067 |
| 1715985300 | 7.12 | -0.16 | -2.20 | 7.26 | 7.33 | 7.1 | 195710 |
| 1715898900 | 7.28 | -0.02 | -0.27 | 7.3 | 7.3627 | 7.06 | 263752 |
| 1715812500 | 7.3 | -0.03 | -0.41 | 7.35 | 7.66 | 7.29 | 397011 |
| 1715726100 | 7.33 | 0.02 | 0.27 | 7.23 | 7.44 | 7.1 | 260971 |
| 1715639700 | 7.31 | 0.06 | 0.83 | 7.22 | 7.31 | 7.08 | 431176 |
| 1715380500 | 7.25 | -0.25 | -3.33 | 7.71 | 7.73 | 7.07 | 766451 |
| 1715294100 | 7.5 | -2.41 | -24.32 | 9 | 9.44 | 7.3 | 2220005 |
| 1715207700 | 9.91 | 0.13 | 1.33 | 9.85 | 10 | 9.61 | 273024 |
| 1715121300 | 9.78 | 0.16 | 1.66 | 9.63 | 9.965 | 9.6199999 | 209026 |
| 1715034900 | 9.6199999 | 0.23 | 2.45 | 9.41 | 9.68 | 9.36 | 145357 |
| 1714775700 | 9.39 | 0.01 | 0.11 | 9.57 | 9.57 | 9.23 | 193352 |
| 1714689300 | 9.38 | 0.06 | 0.64 | 9.49 | 9.6199999 | 9.31 | 178252 |
| 1714602900 | 9.32 | 0.01 | 0.11 | 9.33 | 9.46 | 9.1199999 | 179493 |
| 1714516500 | 9.31 | 0.07 | 0.76 | 9.18 | 9.52 | 9.1399 | 157498 |
| 1714430100 | 9.24 | -0.07 | -0.75 | 9.33 | 9.56 | 9.2 | 141180 |
| 1714170900 | 9.31 | 0.35 | 3.91 | 9.1199999 | 9.4149999 | 9.02 | 206624 |
| 1714084500 | 8.96 | -0.37 | -3.97 | 9.095 | 9.2 | 8.92 | 149938 |
| 1713998100 | 9.33 | 0.01 | 0.11 | 9.36 | 9.43 | 9.21 | 101968 |
| 1713911700 | 9.32 | 0.05 | 0.54 | 9.3699999 | 9.57 | 9.25 | 202466 |
| 1713825300 | 9.27 | 0.09 | 0.98 | 9.15 | 9.46 | 9.05 | 238325 |
| 1713566100 | 9.18 | 0.05 | 0.55 | 9.1199999 | 9.19 | 8.82 | 459811 |
| 1713479700 | 9.13 | 0.01 | 0.11 | 9.15 | 9.349 | 9.1 | 154173 |
| 1713393300 | 9.1199999 | 0.01 | 0.11 | 9.41 | 9.44 | 9.11 | 145823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
