Backblaze, Inc. - Class A Common Stock (BLZE)
4.7300
-0.2900 (-5.78%)
NASDAQ · Last Trade: Apr 3rd, 9:36 PM EDT
Historical Prices For Backblaze, Inc. - Class A Common Stock (BLZE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.74 | 4.82 | 4.54 | 4.73 | 704,948 | 4.73 |
| 4/02/2025 | 4.85 | 5.05 | 4.75 | 5.02 | 384,049 | 5.02 |
| 4/01/2025 | 4.78 | 4.93 | 4.71 | 4.93 | 345,690 | 4.93 |
| 3/31/2025 | 4.87 | 4.88 | 4.71 | 4.83 | 522,561 | 4.83 |
| 3/28/2025 | 5.17 | 5.17 | 4.89 | 4.97 | 369,497 | 4.97 |
| 3/27/2025 | 5.19 | 5.31 | 5.13 | 5.20 | 245,599 | 5.20 |
| 3/26/2025 | 5.50 | 5.52 | 5.15 | 5.23 | 405,863 | 5.23 |
| 3/25/2025 | 5.54 | 5.54 | 5.41 | 5.52 | 258,573 | 5.52 |
| 3/24/2025 | 5.53 | 5.60 | 5.42 | 5.53 | 292,423 | 5.53 |
| 3/21/2025 | 5.31 | 5.45 | 5.27 | 5.40 | 1,368,047 | 5.40 |
| 3/20/2025 | 5.45 | 5.60 | 5.38 | 5.42 | 244,487 | 5.42 |
| 3/19/2025 | 5.41 | 5.59 | 5.41 | 5.52 | 274,823 | 5.52 |
| 3/18/2025 | 5.41 | 5.46 | 5.17 | 5.40 | 374,451 | 5.40 |
| 3/17/2025 | 5.19 | 5.52 | 5.19 | 5.50 | 492,055 | 5.50 |
| 3/14/2025 | 5.07 | 5.21 | 5.07 | 5.18 | 268,561 | 5.18 |
| 3/13/2025 | 5.20 | 5.20 | 4.91 | 4.98 | 309,068 | 4.98 |
| 3/12/2025 | 5.22 | 5.33 | 5.05 | 5.22 | 371,750 | 5.22 |
| 3/11/2025 | 5.09 | 5.24 | 5.01 | 5.10 | 688,435 | 5.10 |
| 3/10/2025 | 5.29 | 5.34 | 4.91 | 4.98 | 761,930 | 4.98 |
| 3/07/2025 | 5.51 | 5.61 | 5.19 | 5.41 | 534,401 | 5.41 |
| 3/06/2025 | 6.00 | 6.08 | 5.47 | 5.50 | 811,007 | 5.50 |
| 3/05/2025 | 6.19 | 6.24 | 6.08 | 6.11 | 360,194 | 6.11 |
| 3/04/2025 | 5.91 | 6.31 | 5.77 | 6.19 | 773,066 | 6.19 |
| 3/03/2025 | 6.56 | 6.75 | 6.00 | 6.01 | 685,670 | 6.01 |
| 2/28/2025 | 6.49 | 6.54 | 6.21 | 6.54 | 715,494 | 6.54 |
| 2/27/2025 | 6.61 | 6.80 | 6.46 | 6.46 | 763,163 | 6.46 |
| 2/26/2025 | 6.73 | 7.14 | 6.48 | 6.68 | 794,026 | 6.68 |
| 2/25/2025 | 7.02 | 7.05 | 6.30 | 6.33 | 812,885 | 6.33 |
| 2/24/2025 | 7.20 | 7.43 | 6.82 | 7.08 | 1,738,388 | 7.08 |
| 2/21/2025 | 7.54 | 7.58 | 7.11 | 7.21 | 750,598 | 7.21 |
| 2/20/2025 | 7.33 | 7.50 | 7.01 | 7.45 | 479,854 | 7.45 |
| 2/19/2025 | 7.54 | 7.66 | 7.33 | 7.39 | 447,315 | 7.39 |
| 2/18/2025 | 7.27 | 7.83 | 7.14 | 7.49 | 812,995 | 7.49 |
| 2/14/2025 | 7.50 | 7.54 | 7.21 | 7.25 | 270,021 | 7.25 |
| 2/13/2025 | 7.60 | 7.65 | 7.10 | 7.48 | 348,355 | 7.48 |
| 2/12/2025 | 7.19 | 7.61 | 7.17 | 7.55 | 377,178 | 7.55 |
| 2/11/2025 | 7.35 | 7.51 | 7.16 | 7.33 | 318,149 | 7.33 |
| 2/10/2025 | 7.03 | 7.55 | 7.03 | 7.48 | 701,128 | 7.48 |
| 2/07/2025 | 6.41 | 7.06 | 6.40 | 6.96 | 764,043 | 6.96 |
| 2/06/2025 | 6.31 | 6.42 | 6.26 | 6.30 | 205,241 | 6.30 |
| 2/05/2025 | 6.21 | 6.33 | 6.08 | 6.31 | 212,318 | 6.31 |
| 2/04/2025 | 5.94 | 6.18 | 5.90 | 6.14 | 215,710 | 6.14 |
| 2/03/2025 | 5.79 | 6.07 | 5.75 | 5.92 | 265,268 | 5.92 |
| 1/31/2025 | 6.22 | 6.34 | 6.04 | 6.05 | 270,975 | 6.05 |
| 1/30/2025 | 6.30 | 6.36 | 6.11 | 6.16 | 116,774 | 6.16 |
| 1/29/2025 | 6.27 | 6.32 | 6.14 | 6.22 | 154,352 | 6.22 |
| 1/28/2025 | 6.24 | 6.31 | 6.09 | 6.28 | 196,212 | 6.28 |
| 1/27/2025 | 6.31 | 6.40 | 6.01 | 6.11 | 279,740 | 6.11 |
| 1/24/2025 | 6.31 | 6.58 | 6.25 | 6.41 | 199,446 | 6.41 |
| 1/23/2025 | 6.35 | 6.35 | 6.22 | 6.33 | 230,192 | 6.33 |
| 1/22/2025 | 6.39 | 6.63 | 6.34 | 6.35 | 382,087 | 6.35 |
| 1/21/2025 | 6.18 | 6.35 | 6.10 | 6.34 | 207,923 | 6.34 |
| 1/17/2025 | 6.19 | 6.21 | 6.05 | 6.11 | 197,852 | 6.11 |
| 1/16/2025 | 6.17 | 6.18 | 6.04 | 6.06 | 165,628 | 6.06 |
| 1/15/2025 | 6.30 | 6.32 | 6.15 | 6.17 | 150,264 | 6.17 |
| 1/14/2025 | 6.13 | 6.18 | 5.97 | 6.07 | 167,997 | 6.07 |
| 1/13/2025 | 6.17 | 6.17 | 5.86 | 6.04 | 231,333 | 6.04 |
| 1/10/2025 | 6.25 | 6.25 | 5.95 | 6.19 | 307,996 | 6.19 |
| 1/08/2025 | 6.37 | 6.45 | 6.24 | 6.39 | 150,034 | 6.39 |
| 1/07/2025 | 6.57 | 6.72 | 6.34 | 6.43 | 242,072 | 6.43 |
| 1/06/2025 | 6.59 | 6.71 | 6.47 | 6.56 | 237,053 | 6.56 |