Home
Investing
Stocks
USA
NASDAQ
Blaize Holdings Inc (BZAI)
Blaize Holdings Inc (BZAI) Historical

Blaize Holdings Inc (BZAI)

2.79

-0.01

(-0.36%)

Closed July 16 4:00PM

15 min delayed - Upgrade to Realtime

2.94

0.15

( 5.38% )

Pre Market: 8:08AM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-2.9702970297	3.03	3.49	2.69	239741	2.85266581	CS
4	0.36	13.9534883721	2.58	3.49	2.34	486934	2.84209292	CS
12	0.31	11.7870722433	2.63	3.49	1.91	349451	2.57383194	CS
26	-4.75	-61.7685305592	7.69	11.5	1.7	562969	3.50098045	CS
52	-14.56	-83.2	17.5	19.25	1.7	557737	3.56628625	CS
156	-14.56	-83.2	17.5	19.25	1.7	557737	3.56628625	CS
260	-14.56	-83.2	17.5	19.25	1.7	557737	3.56628625	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752705300	2.79	-0.01	-0.36	2.85	2.86	2.75	162151
1752618900	2.8	-0.11	-3.78	2.89	3	2.7501	196546
1752532500	2.91	0.1	3.56	2.75	2.94	2.67	239678
1752273300	2.81	-0.13	-4.42	2.93	2.985	2.69	358693
1752186900	2.94	0.01	0.34	3.0299999	3.0299999	2.84	261586
1752100500	2.93	-0.28	-8.72	3.39	3.41	2.88	732206
1752014100	3.21	0.38	13.43	2.83	3.2677	2.83	619421
1751927700	2.83	0.01	0.35	2.82	2.9	2.75	276526
1751576640	2.82	-0.17	-5.69	3.04	3.05	2.7799999	326003
1751495700	2.99	0.06	2.05	2.98	3.06	2.85	634184
1751409300	2.93	-0.05	-1.68	3	3.005	2.7599999	986360
1751322900	2.98	0.63	26.81	2.63	3	2.5299999	1737932
1751063700	2.35	-0.38	-13.92	2.7	2.73	2.35	518045
1750977300	2.73	0.18	7.06	2.55	2.77	2.5	244009
1750890900	2.55	-0.02	-0.78	2.55	2.64	2.41	218839
1750804500	2.57	0.16	6.64	2.48	2.61	2.34	248059
1750718100	2.41	-0.3	-11.07	2.75	2.8346	2.4025	536610
1750458900	2.71	0.13	5.04	2.58	2.8	2.54	518663
1750286100	2.58	0.12	4.88	2.44	2.6866	2.4229	299475
1750199700	2.46	0.02	0.82	2.5299999	2.579	2.43	178832
1750113300	2.44	0.09	3.83	2.36	2.52	2.2804	210545
1749854100	2.35	-0.08	-3.29	2.38	2.5099999	2.25	169633
1749767700	2.43	-0.09	-3.57	2.48	2.5299999	2.38	146649
1749681300	2.52	0	0.00	2.54	2.58	2.41	352539
1749594900	2.52	0.07	2.86	2.45	2.54	2.33	355056
1749508500	2.45	-0.1	-3.92	2.52	2.6576	2.43	207218
1749249300	2.55	-0.05	-1.92	2.65	2.75	2.54	301209
1749162900	2.6	0.12	4.84	2.45	2.66	2.4	322553
1749076500	2.48	0.34	15.89	2.14	2.5	2.09	339150
1748990100	2.14	0.11	5.42	2.0299999	2.23	2	296892
1748903700	2.0299999	0.02	1.00	2.0299999	2.07	1.9528	264452
1748644500	2.0099999	-0.01	-0.50	2.0299999	2.0656	1.93	262799
1748558100	2.02	-0.01	-0.49	2.04	2.1099	2	202653
1748471700	2.0299999	0	0.00	2.06	2.1157	1.97	326354
1748385300	2.0299999	-0.27	-11.74	2.35	2.35	2	667081
1748039700	2.3	-0.15	-6.12	2.4	2.52	2.29	331977
1747953300	2.45	0.26	11.87	2.16	2.6	2.16	704208
1747866900	2.19	-0.01	-0.45	2.29	2.39	2.1	341654
1747780500	2.2	0.1	4.76	2.08	2.48	2.02	591553
1747694100	2.1	-0.03	-1.41	2.13	2.16	1.91	264203
1747434900	2.13	-0.04	-1.84	2.2599999	2.345	2.055	466107
1747348500	2.17	-0.61	-21.94	2.75	2.81	2.17	684652
1747262100	2.7799999	-0.05	-1.77	2.84	3	2.755	289430
1747175700	2.83	0.11	4.04	2.71	3	2.62	327836
1747089300	2.72	0.28	11.48	2.58	2.74	2.57	455150
1746830100	2.44	-0.04	-1.61	2.5	2.563	2.35	164135
1746743700	2.48	-0.04	-1.59	2.52	2.6	2.41	159542
1746657300	2.52	-0.11	-4.18	2.57	2.65	2.49	116897
1746570900	2.63	0.01	0.38	2.65	2.68	2.46	149217
1746484500	2.62	-0.07	-2.60	2.63	2.79	2.55	184881
1746225300	2.69	0.23	9.35	2.43	2.73	2.43	207664
1746138900	2.46	0.04	1.65	2.37	2.5299999	2.33	132204
1746052500	2.42	0.04	1.68	2.35	2.5	2.2599999	249328
1745966100	2.38	-0.02	-0.83	2.39	2.5299999	2.31	150291
1745879700	2.4	-0.16	-6.25	2.55	2.61	2.36	196813
1745620500	2.56	-0.08	-3.03	2.58	2.63	2.43	210617
1745534100	2.64	0.13	5.18	2.63	2.71	2.49	245558
1745447700	2.5099999	0.04	1.62	2.59	2.6299	2.4725	138995
1745361300	2.47	-0.2	-7.49	2.65	2.74	2.4	399022
1745274900	2.67	-0.1	-3.61	2.69	3.025	2.66	254902
1744929300	2.77	-0.04	-1.42	2.8	2.9	2.6349999	142201