BLZE
BACKBLAZE-A (BLZE)
NASDAQ
$8.68-$0.66 (-7.06%)
Price as of Oct 22, 2026 7:36 PM EDT
  • $578.1M
    Market Cap
  • -3.21%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -31.32%
    Low Price$8.60
    High Price$14.36
  • 3 Months
    -30.71%
    Low Price$8.60
    High Price$20.43
  • 1 Year
    -3.21%
    Low Price$3.31
    High Price$20.43
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
9.43
9.74
8.97
9.34
+1.85%
4,470,744
10/20/2026
9.02
9.33
8.56
9.17
-1.29%
2,176,567
10/19/2026
8.91
9.31
8.82
9.29
+8.02%
1,918,995
10/16/2026
9.66
9.70
8.50
8.60
-13.22%
2,925,033
10/15/2026
9.22
9.94
9.18
9.91
+1.90%
3,288,995
10/14/2026
12.20
12.28
9.54
9.73
-22.26%
3,485,372
10/13/2026
12.48
12.85
12.37
12.51
-1.11%
928,338
10/12/2026
12.69
12.78
12.11
12.65
-0.32%
1,769,304
10/09/2026
13.10
13.35
12.64
12.69
-2.31%
971,657
10/08/2026
13.48
13.55
12.92
12.99
-5.39%
976,579
10/07/2026
13.63
14.14
13.53
13.73
-0.51%
967,206
10/06/2026
14.09
14.40
13.65
13.80
-0.58%
1,163,377
10/05/2026
14.04
14.43
13.74
13.88
-3.34%
1,212,478
10/02/2026
14.44
14.64
14.19
14.36
+1.27%
963,149
10/01/2026
14.29
14.45
13.93
14.18
+1.36%
1,673,485
09/30/2026
13.62
14.38
13.45
13.99
+4.56%
1,986,790
09/29/2026
13.55
13.66
13.03
13.38
-1.18%
980,969
09/28/2026
13.04
13.64
12.80
13.54
+2.65%
1,594,651
09/25/2026
13.67
13.75
12.97
13.19
-2.33%
1,201,713
09/24/2026
13.82
13.90
13.33
13.51
-3.95%
1,211,223
09/23/2026
14.26
14.61
13.62
14.06
-1.68%
2,648,282
09/22/2026
13.71
14.38
13.53
14.30
+5.15%
4,115,796
09/21/2026
13.36
13.82
13.11
13.60
+3.34%
1,473,766
09/18/2026
13.73
13.78
12.87
13.16
-4.57%
2,174,135
09/17/2026
13.33
13.83
13.07
13.79
+5.19%
1,374,611
09/16/2026
12.81
13.60
12.78
13.11
+0.92%
1,726,083
09/15/2026
12.53
13.04
12.53
12.99
+1.17%
1,272,147
09/14/2026
12.26
12.88
12.19
12.84
+3.55%
1,924,973
09/11/2026
12.38
12.53
12.15
12.40
+0.73%
1,359,215
09/10/2026
12.82
13.44
12.25
12.31
-6.95%
2,604,169
09/09/2026
13.96
14.19
13.04
13.23
-4.75%
1,702,750
09/08/2026
13.50
14.10
13.15
13.89
+3.23%
2,208,534
09/04/2026
13.37
13.63
13.10
13.46
+1.09%
1,227,844
09/03/2026
13.29
13.36
12.93
13.31
+0.83%
1,128,578
09/02/2026
13.42
13.49
13.05
13.20
-2.44%
1,097,247
09/01/2026
13.79
13.94
13.24
13.53
-4.25%
2,061,809
08/31/2026
14.48
14.53
14.00
14.13
-1.40%
1,259,930
08/28/2026
15.04
15.30
14.24
14.33
-5.97%
1,521,680
08/27/2026
15.47
15.65
14.96
15.24
+1.74%
1,730,164
08/26/2026
15.25
15.47
14.84
14.98
-1.96%
1,833,484
08/25/2026
15.54
15.90
14.70
15.28
-1.74%
3,221,737
08/24/2026
15.91
16.11
15.16
15.55
-1.58%
3,461,914
08/21/2026
16.21
16.21
15.52
15.80
-2.71%
2,626,719
08/20/2026
16.62
16.92
15.91
16.24
-3.79%
10,138,150
08/19/2026
16.75
17.31
15.97
16.88
-12.08%
6,688,330
08/18/2026
18.99
19.77
18.64
19.20
-0.98%
2,153,669
08/17/2026
18.57
19.83
18.43
19.39
+1.95%
2,242,071
08/14/2026
20.02
20.42
18.66
19.02
-6.90%
2,205,106
08/13/2026
19.15
20.91
18.76
20.43
+5.64%
2,421,761
08/12/2026
19.00
20.10
18.87
19.34
+3.37%
2,137,741
08/11/2026
19.27
19.65
18.56
18.71
-2.91%
2,666,567
08/10/2026
19.04
20.49
18.95
19.27
+2.39%
4,774,192
08/07/2026
18.64
19.00
18.01
18.82
+3.92%
2,165,833
08/06/2026
18.25
18.98
17.60
18.11
-2.74%
3,010,974
08/05/2026
19.79
19.79
17.47
18.62
-5.91%
5,568,008
08/04/2026
20.16
23.99
19.65
19.79
+26.94%
11,823,004
08/03/2026
13.76
15.69
13.45
15.59
+13.63%
4,448,497
08/03/2026
$0.08 Earnings
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