Free Trial

Backblaze (BLZE) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free BLZE Stock Alerts
$7.10
-0.02 (-0.28%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Backblaze Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
-21.13%
3 Month
Performance
-38.33%
6 Month
Performance
+9.20%
Year-To-Date
Performance
-4.61%
1 Year
Performance
+68.37%
Receive BLZE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Backblaze and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
This Could be Your “Big Money” AI Moment
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

BLZE Stock Chart for Monday, May, 20, 2024

BLZE Chart by TradingView

Backblaze Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.28$7.12
-2.20%		$7.33$7.10195,710 shs$293.34 million
05/16/2024$7.33$7.28
-0.68%		$7.36$7.06262,859 shs$299.94 million
05/15/2024$7.33$7.33$7.66$7.29396,809 shs$302.00 million
05/14/2024$7.31$7.33
+0.27%		$7.44$7.10260,506 shs$302.00 million
05/13/2024$7.25$7.31
+0.83%		$7.31$7.08431,016 shs$301.17 million
05/10/2024$7.50$7.25
-3.33%		$7.73$7.07760,431 shs$298.70 million
05/09/2024$9.91$7.50
-24.32%		$9.44$7.302.22 million shs$309 million
05/08/2024$9.78$9.91
+1.33%		$10.00$9.61272,248 shs$408.29 million
05/07/2024N/A$9.78$9.97$9.62208,998 shs$402.94 million
05/03/2024$9.38$9.39
+0.11%		$9.57$9.23193,337 shs$386.87 million
05/02/2024$9.32$9.38
+0.64%		$9.62$9.31177,774 shs$386.46 million
05/01/2024$9.31$9.32
+0.11%		$9.46$9.12178,992 shs$383.98 million
04/30/2024$9.24$9.31
+0.76%		$9.52$9.14157,366 shs$383.57 million
04/29/2024$9.31$9.24
-0.75%		$9.56$9.20141,170 shs$380.69 million
04/26/2024$8.96$9.31
+3.91%		$9.42$9.02206,518 shs$383.57 million
04/25/2024$9.32$8.96
-3.86%		$9.20$8.92153,902 shs$369.15 million
04/24/2024$9.32$9.32$9.43$9.21101,666 shs$383.98 million
04/23/2024$9.27$9.32
+0.54%		$9.57$9.25202,448 shs$383.98 million
04/22/2024$9.18$9.27
+0.98%		$9.46$9.05238,324 shs$381.92 million
04/19/2024$9.13$9.18
+0.55%		$9.19$8.82459,801 shs$378.22 million
04/18/2024$9.12$9.13
+0.11%		$9.35$9.10154,173 shs$376.16 million
04/17/2024$9.11$9.12
+0.11%		$9.44$9.11145,813 shs$375.74 million
04/16/2024$9.08$9.11
+0.33%		$9.25$9.03160,124 shs$375.33 million
04/15/2024$9.49$9.08
-4.32%		$9.64$9.04219,344 shs$374.10 million
04/12/2024$9.79$9.49
-3.06%		$9.93$9.35326,016 shs$390.99 million
04/11/2024$9.95$9.79
-1.61%		$10.11$9.78179,242 shs$403.35 million
04/10/2024$10.19$9.95
-2.36%		$10.00$9.78200,550 shs$409.94 million
04/09/2024$10.09$10.19
+0.99%		$10.41$9.97208,641 shs$419.83 million
04/08/2024$10.12$10.09
-0.30%		$10.29$9.96144,744 shs$415.71 million
04/05/2024$9.87$10.12
+2.53%		$10.24$9.76172,493 shs$380.51 million
04/04/2024$9.97$9.87
-1.00%		$10.52$9.87305,137 shs$371.11 million
04/03/2024$9.89$9.97
+0.81%		$10.07$9.72164,517 shs$374.87 million
04/02/2024$10.22$9.89
-3.23%		$9.98$9.74173,508 shs$371.86 million
04/01/2024$10.23$10.22
-0.10%		$10.49$10.12194,181 shs$384.27 million
03/29/2024$10.23$10.23$10.42$9.80587,346 shs$384.65 million
03/28/2024$10.16$10.23
+0.69%		$10.42$9.80587,194 shs$384.65 million
03/27/2024$9.90$10.16
+2.63%		$10.19$9.78204,307 shs$382.02 million
03/26/2024$9.89$9.90
+0.10%		$10.16$9.86259,815 shs$372.24 million
03/25/2024$10.38$9.89
-4.72%		$10.40$9.88266,878 shs$371.86 million
03/22/2024$10.20$10.38
+1.76%		$10.51$10.19175,186 shs$390.29 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/21/2024$10.75$10.20
-5.12%		$10.83$10.17239,198 shs$383.52 million
03/20/2024$10.19$10.75
+5.50%		$10.77$10.23228,274 shs$404.20 million
03/19/2024$10.37$10.19
-1.74%		$10.41$10.08227,529 shs$383.14 million
03/18/2024$10.04$10.37
+3.29%		$10.48$10.04331,983 shs$389.91 million
03/15/2024$10.54$10.04
-4.74%		$10.48$10.04506,163 shs$377.50 million
03/14/2024$10.92$10.54
-3.48%		$11.00$10.47296,132 shs$396.30 million
03/13/2024$10.77$10.92
+1.39%		$11.05$10.56251,314 shs$410.59 million
03/12/2024$10.61$10.77
+1.51%		$11.06$10.53257,971 shs$404.95 million
03/11/2024$11.57$10.61
-8.30%		$11.70$10.60376,635 shs$398.94 million
03/08/2024$11.78$11.57
-1.78%		$12.65$11.501.10 million shs$435.03 million
03/07/2024$11.60$11.78
+1.55%		$11.91$11.35233,923 shs$442.93 million
03/06/2024$11.03$11.60
+5.17%		$11.96$11.17559,392 shs$436.16 million
03/05/2024$11.38$11.03
-3.08%		$11.32$10.98359,249 shs$414.73 million
03/04/2024$11.24$11.38
+1.25%		$11.43$11.03357,343 shs$427.89 million
03/01/2024$10.62$11.24
+5.84%		$11.47$10.50534,690 shs$422.62 million
02/29/2024$10.93$10.62
-2.84%		$11.10$10.46456,251 shs$399.31 million
02/28/2024$10.75$10.93
+1.67%		$10.93$10.38651,499 shs$410.97 million
02/27/2024$9.92$10.75
+8.37%		$10.75$9.54886,983 shs$404.20 million
02/26/2024$9.95$9.92
-0.30%		$10.08$9.67819,847 shs$372.99 million
02/23/2024$10.32$9.95
-3.59%		$10.34$9.72679,578 shs$374.12 million
02/22/2024$11.48$10.32
-10.10%		$11.70$10.32896,834 shs$388.03 million
02/21/2024$11.74$11.48
-2.21%		$11.70$11.04884,467 shs$431.65 million
02/20/2024$11.83$11.74
-0.76%		$11.80$10.961.48 million shs$441.42 million
02/19/2024$11.83$11.83$11.83$9.003.70 million shs$444.81 million

Related Companies:
This page (NASDAQ:BLZE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company