Free Trial

Backblaze (BLZE) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BLZE Stock Alerts
$6.11
-0.37 (-5.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Backblaze Stock Price Performance

5 Day
Performance
-8.40%
1 Month
Performance
-34.44%
3 Month
Performance
-45.64%
6 Month
Performance
-20.55%
Year-To-Date
Performance
-19.50%
1 Year
Performance
+42.09%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BLZE Stock Chart for Saturday, June, 1, 2024

BLZE Chart by TradingView

Backblaze Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.48$6.11
-5.71%		$6.55$6.07443,386 shs$253.57 million
05/30/2024$6.78$6.48
-4.42%		$6.75$6.41335,790 shs$268.92 million
05/29/2024$6.76$6.78
+0.30%		$6.88$6.62196,176 shs$281.37 million
05/28/2024$6.67$6.76
+1.35%		$6.93$6.62300,588 shs$280.54 million
05/27/2024$6.67$6.67$6.91$6.60414,700 shs$276.81 million
05/24/2024$6.78$6.67
-1.62%		$6.91$6.62414,178 shs$276.81 million
05/23/2024$6.70$6.78
+1.19%		$6.91$6.46633,864 shs$281.37 million
05/22/2024$6.61$6.70
+1.36%		$6.89$6.53380,057 shs$278.05 million
05/21/2024$7.10$6.61
-6.90%		$7.03$6.61479,267 shs$274.32 million
05/20/2024$7.12$7.10
-0.28%		$7.36$7.05312,054 shs$294.65 million
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:BLZE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits