BLZE
BACKBLAZE-A (BLZE)
NASDAQ
$14.01+$0.29 (+2.11%)
Price as of Aug 03, 2026 5:30 AM EDT
  • $823.4M
    Market Cap
  • 180.57%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -13.49%
    Low Price$11.38
    High Price$17.83
  • 3 Months
    +220.56%
    Low Price$7.03
    High Price$17.83
  • 1 Year
    +180.57%
    Low Price$3.31
    High Price$17.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
13.47
14.71
13.40
13.72
+8.63%
2,415,423
07/30/2026
11.76
12.78
11.73
12.63
+10.98%
1,685,869
07/29/2026
12.22
12.38
11.28
11.38
-5.72%
1,011,594
07/28/2026
12.03
12.12
10.98
12.07
-1.95%
2,278,671
07/27/2026
11.78
12.55
11.69
12.31
+6.03%
1,645,624
07/24/2026
12.76
12.99
11.53
11.61
-9.01%
2,081,659
07/23/2026
13.27
13.63
12.34
12.76
-4.92%
1,308,351
07/22/2026
13.31
13.47
12.81
13.42
-0.45%
1,618,087
07/21/2026
13.33
14.03
13.14
13.48
+2.43%
1,652,107
07/20/2026
13.17
13.65
13.11
13.16
-0.45%
1,898,313
07/17/2026
13.15
13.69
12.60
13.22
-3.71%
3,137,209
07/16/2026
14.93
15.33
13.69
13.73
-8.34%
2,327,379
07/15/2026
16.57
16.98
14.89
14.98
-9.49%
2,115,245
07/14/2026
16.40
17.25
16.20
16.55
+2.22%
1,677,271
07/13/2026
17.70
17.70
15.91
16.19
-8.01%
2,298,239
07/10/2026
17.72
18.25
17.35
17.60
-1.29%
2,262,503
07/09/2026
16.30
17.94
16.24
17.83
+8.59%
3,634,595
07/08/2026
15.96
16.45
15.55
16.42
+3.66%
1,681,439
07/07/2026
15.09
16.60
14.52
15.84
+3.53%
2,972,570
07/06/2026
15.38
16.31
15.18
15.30
-2.05%
2,212,737
07/02/2026
16.07
16.30
15.41
15.62
-4.52%
3,003,285
07/01/2026
15.59
16.59
15.55
16.36
+3.15%
2,871,989
06/30/2026
14.80
16.05
14.53
15.86
+5.95%
4,412,626
06/29/2026
14.62
15.65
14.37
14.97
+2.82%
5,498,134
06/26/2026
12.93
14.66
12.80
14.56
+8.49%
8,378,197
06/25/2026
12.04
14.63
11.92
13.42
+12.11%
12,128,016
06/24/2026
11.88
12.62
10.52
11.97
+2.66%
13,044,980
06/23/2026
10.31
11.85
9.62
11.66
+43.60%
35,462,978
06/22/2026
8.13
8.47
7.86
8.12
-0.85%
931,060
06/18/2026
8.35
8.46
7.86
8.19
-0.97%
1,205,890
06/17/2026
8.29
8.69
8.27
8.27
-0.24%
1,419,823
06/16/2026
8.20
8.76
8.06
8.29
+2.22%
1,240,746
06/15/2026
8.02
8.28
7.64
8.11
+2.40%
1,870,728
06/12/2026
7.73
7.93
7.52
7.92
+3.53%
1,218,212
06/11/2026
7.46
7.80
7.39
7.65
+3.38%
1,642,844
06/10/2026
7.23
7.63
7.16
7.40
+0.27%
811,577
06/09/2026
7.59
7.61
7.07
7.38
-2.89%
926,099
06/08/2026
7.91
7.96
7.53
7.60
-2.06%
893,607
06/05/2026
8.23
8.32
7.67
7.76
-7.40%
1,413,345
06/04/2026
7.90
8.42
7.82
8.38
+5.41%
1,359,269
06/03/2026
8.76
8.80
7.78
7.95
-10.67%
1,953,836
06/02/2026
8.81
9.46
8.66
8.90
-2.31%
1,782,048
06/01/2026
8.24
9.25
8.11
9.11
+10.02%
2,688,714
05/29/2026
7.74
8.44
7.64
8.28
+8.24%
2,923,373
05/28/2026
7.64
7.77
7.61
7.65
+0.13%
1,044,031
05/27/2026
7.72
7.78
7.37
7.64
-1.67%
1,191,211
05/26/2026
7.67
7.95
7.47
7.77
+1.30%
1,760,905
05/22/2026
7.39
7.73
7.29
7.67
+4.07%
1,255,129
05/21/2026
7.38
7.55
7.28
7.37
-0.81%
918,040
05/20/2026
7.44
7.76
7.20
7.43
-1.07%
1,922,837
05/19/2026
7.35
7.59
7.14
7.51
+1.35%
1,191,745
05/18/2026
6.99
7.75
6.91
7.41
+5.41%
1,514,442
05/15/2026
7.13
7.13
6.87
7.03
-3.30%
1,114,839
05/14/2026
7.26
7.57
7.05
7.27
-1.36%
1,383,993
05/13/2026
7.00
7.49
6.73
7.37
+4.84%
1,514,376
05/12/2026
7.17
7.24
6.70
7.03
-1.68%
1,460,431
05/11/2026
7.13
7.45
7.00
7.15
-4.41%
1,981,600
05/08/2026
7.61
7.85
7.20
7.48
-0.27%
2,515,884
05/07/2026
7.38
7.66
7.26
7.50
+1.35%
2,313,804
05/06/2026
7.76
8.16
6.94
7.40
-2.50%
5,314,781
05/05/2026
7.43
8.42
7.12
7.59
+63.58%
37,172,898
05/04/2026
4.43
4.75
4.43
4.64
+4.27%
5,354,955
05/04/2026
$0.04 Earnings
05/01/2026
4.29
4.46
4.29
4.45
+3.97%
358,892
04/30/2026
4.20
4.34
4.19
4.28
+2.39%
365,942
04/29/2026
4.29
4.32
4.14
4.18
-2.56%
484,842
04/28/2026
4.18
4.39
4.15
4.29
+2.14%
422,589
04/27/2026
4.20
4.27
4.14
4.20
-0.24%
339,017
04/24/2026
4.04
4.21
3.97
4.21
+4.47%
322,844
04/23/2026
4.15
4.20
3.97
4.03
-3.59%
419,398
04/22/2026
4.21
4.24
4.15
4.18
+0.48%
330,010
04/21/2026
4.15
4.27
4.10
4.16
+0.73%
596,953
04/20/2026
4.04
4.15
4.02
4.13
+0.73%
348,240
04/17/2026
4.03
4.16
4.03
4.10
+2.50%
510,792
04/16/2026
3.86
4.03
3.76
4.00
+4.71%
663,586
04/15/2026
3.60
3.83
3.56
3.82
+6.70%
1,077,910
04/14/2026
3.56
3.60
3.50
3.58
+1.99%
358,130
04/13/2026
3.41
3.54
3.41
3.51
+2.33%
325,830
04/10/2026
3.57
3.57
3.40
3.43
-1.44%
403,967
04/09/2026
3.59
3.61
3.35
3.48
-3.33%
554,969
04/08/2026
3.70
3.81
3.57
3.60
-0.55%
473,919
04/07/2026
3.67
3.72
3.57
3.62
-2.16%
574,037
04/06/2026
3.65
3.80
3.63
3.70
+1.65%
416,096
04/02/2026
3.47
3.65
3.47
3.64
+1.96%
485,040
04/01/2026
3.51
3.64
3.48
3.57
+3.48%
502,566
03/31/2026
3.35
3.49
3.33
3.45
+4.23%
503,381
03/30/2026
3.43
3.46
3.26
3.31
-2.65%
543,461
03/27/2026
3.48
3.48
3.36
3.40
-3.13%
634,074
03/26/2026
3.57
3.68
3.50
3.51
-3.31%
337,576
03/25/2026
3.62
3.65
3.52
3.63
+1.97%
538,786
03/24/2026
3.61
3.62
3.52
3.56
-2.47%
504,725
03/23/2026
3.61
3.69
3.57
3.65
-0.27%
559,495
03/20/2026
3.64
3.70
3.57
3.66
+0.27%
557,316
03/19/2026
3.56
3.71
3.55
3.65
+1.11%
390,525
03/18/2026
3.67
3.71
3.57
3.61
-2.17%
413,534
03/17/2026
3.63
3.72
3.61
3.69
+1.37%
581,426
03/16/2026
3.69
3.75
3.57
3.64
0.00%
510,943
03/13/2026
3.74
3.83
3.54
3.64
-3.19%
1,124,486
03/12/2026
3.75
3.83
3.75
3.76
-0.27%
801,441
03/11/2026
3.79
3.96
3.75
3.77
-1.05%
822,683