Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
4.290
+0.090 (2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
4.380
+0.090 (2.10%)
After-hours: Apr 28, 2026, 6:00 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.39 | 4.15 | 4.29 | 4.29 | 2.14% | 422,589 |
| Apr 27, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | -0.24% | 339,017 |
| Apr 24, 2026 | 4.04 | 4.21 | 3.97 | 4.21 | 4.21 | 4.47% | 322,845 |
| Apr 23, 2026 | 4.15 | 4.20 | 3.97 | 4.03 | 4.03 | -3.59% | 419,398 |
| Apr 22, 2026 | 4.21 | 4.24 | 4.15 | 4.18 | 4.18 | 0.48% | 330,010 |
| Apr 21, 2026 | 4.15 | 4.27 | 4.10 | 4.16 | 4.16 | 0.73% | 597,255 |
| Apr 20, 2026 | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | 0.73% | 348,240 |
| Apr 17, 2026 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 2.50% | 510,792 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.76 | 4.00 | 4.00 | 4.71% | 663,586 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.56 | 3.82 | 3.82 | 6.70% | 1,077,910 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 1.99% | 358,130 |
| Apr 13, 2026 | 3.41 | 3.54 | 3.41 | 3.51 | 3.51 | 2.33% | 325,830 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -1.44% | 404,178 |
| Apr 9, 2026 | 3.59 | 3.61 | 3.35 | 3.48 | 3.48 | -3.33% | 554,969 |
| Apr 8, 2026 | 3.70 | 3.81 | 3.57 | 3.60 | 3.60 | -0.55% | 473,919 |
| Apr 7, 2026 | 3.67 | 3.72 | 3.57 | 3.62 | 3.62 | -2.16% | 574,037 |
| Apr 6, 2026 | 3.65 | 3.80 | 3.63 | 3.70 | 3.70 | 1.65% | 416,096 |
| Apr 2, 2026 | 3.47 | 3.65 | 3.47 | 3.64 | 3.64 | 1.96% | 485,040 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.48 | 3.57 | 3.57 | 3.48% | 502,566 |
| Mar 31, 2026 | 3.35 | 3.49 | 3.33 | 3.45 | 3.45 | 4.23% | 503,381 |
| Mar 30, 2026 | 3.43 | 3.46 | 3.26 | 3.31 | 3.31 | -2.65% | 543,461 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -3.13% | 634,074 |
| Mar 26, 2026 | 3.57 | 3.68 | 3.50 | 3.51 | 3.51 | -3.31% | 337,576 |
| Mar 25, 2026 | 3.62 | 3.65 | 3.52 | 3.63 | 3.63 | 1.97% | 538,786 |
| Mar 24, 2026 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | -2.47% | 504,725 |
| Mar 23, 2026 | 3.61 | 3.69 | 3.57 | 3.65 | 3.65 | -0.27% | 559,495 |
| Mar 20, 2026 | 3.64 | 3.70 | 3.57 | 3.66 | 3.66 | 0.27% | 557,241 |
| Mar 19, 2026 | 3.56 | 3.71 | 3.55 | 3.65 | 3.65 | 1.11% | 390,525 |
| Mar 18, 2026 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | -2.17% | 413,534 |
| Mar 17, 2026 | 3.63 | 3.72 | 3.61 | 3.69 | 3.69 | 1.37% | 581,426 |
| Mar 16, 2026 | 3.69 | 3.75 | 3.57 | 3.64 | 3.64 | - | 510,943 |
| Mar 13, 2026 | 3.74 | 3.83 | 3.54 | 3.64 | 3.64 | -3.19% | 1,124,486 |
| Mar 12, 2026 | 3.75 | 3.83 | 3.75 | 3.76 | 3.76 | -0.27% | 801,441 |
| Mar 11, 2026 | 3.79 | 3.96 | 3.75 | 3.77 | 3.77 | -1.05% | 822,683 |
| Mar 10, 2026 | 3.83 | 3.86 | 3.71 | 3.81 | 3.81 | -0.78% | 932,237 |
| Mar 9, 2026 | 3.75 | 3.88 | 3.67 | 3.84 | 3.84 | 1.32% | 2,107,567 |
| Mar 6, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | 1.07% | 767,846 |
| Mar 5, 2026 | 3.83 | 3.92 | 3.75 | 3.75 | 3.75 | -2.09% | 725,307 |
| Mar 4, 2026 | 3.89 | 3.98 | 3.83 | 3.83 | 3.83 | -1.54% | 755,985 |
| Mar 3, 2026 | 3.75 | 3.95 | 3.70 | 3.89 | 3.89 | 0.26% | 1,449,180 |
| Mar 2, 2026 | 3.75 | 4.01 | 3.74 | 3.88 | 3.88 | 3.19% | 988,689 |
| Feb 27, 2026 | 3.78 | 3.86 | 3.70 | 3.76 | 3.76 | -2.08% | 851,903 |
| Feb 26, 2026 | 3.91 | 4.02 | 3.75 | 3.84 | 3.84 | -2.29% | 880,061 |
| Feb 25, 2026 | 3.80 | 4.04 | 3.75 | 3.93 | 3.93 | 4.52% | 2,444,493 |
| Feb 24, 2026 | 3.85 | 4.29 | 3.68 | 3.76 | 3.76 | -13.96% | 4,065,966 |
| Feb 23, 2026 | 4.38 | 4.54 | 4.27 | 4.37 | 4.37 | -0.68% | 1,817,521 |
| Feb 20, 2026 | 4.32 | 4.49 | 4.29 | 4.40 | 4.40 | 1.15% | 955,977 |
| Feb 19, 2026 | 4.27 | 4.35 | 4.18 | 4.35 | 4.35 | 0.93% | 740,183 |
| Feb 18, 2026 | 4.14 | 4.44 | 4.00 | 4.31 | 4.31 | 6.95% | 1,537,129 |
| Feb 17, 2026 | 4.25 | 4.25 | 3.95 | 4.03 | 4.03 | -6.06% | 1,213,540 |
| Feb 13, 2026 | 3.95 | 4.33 | 3.92 | 4.29 | 4.29 | 7.79% | 834,090 |
| Feb 12, 2026 | 4.02 | 4.03 | 3.85 | 3.98 | 3.98 | -0.50% | 825,837 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.83 | 4.00 | 4.00 | -1.48% | 916,688 |
| Feb 10, 2026 | 4.15 | 4.24 | 4.03 | 4.06 | 4.06 | -1.69% | 576,404 |
| Feb 9, 2026 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 0.73% | 362,637 |
| Feb 6, 2026 | 4.10 | 4.18 | 3.97 | 4.10 | 4.10 | 2.50% | 713,565 |
| Feb 5, 2026 | 4.11 | 4.21 | 3.95 | 4.00 | 4.00 | -4.76% | 1,058,100 |
| Feb 4, 2026 | 4.22 | 4.29 | 4.01 | 4.20 | 4.20 | -1.41% | 1,211,029 |
| Feb 3, 2026 | 4.53 | 4.55 | 4.17 | 4.26 | 4.26 | -5.12% | 766,437 |
| Feb 2, 2026 | 4.53 | 4.75 | 4.47 | 4.49 | 4.49 | -1.32% | 654,954 |
| Jan 30, 2026 | 4.60 | 4.66 | 4.49 | 4.55 | 4.55 | -1.94% | 708,045 |
| Jan 29, 2026 | 4.86 | 4.86 | 4.55 | 4.64 | 4.64 | -3.33% | 1,007,731 |
| Jan 28, 2026 | 4.99 | 5.04 | 4.79 | 4.80 | 4.80 | -3.03% | 417,256 |
| Jan 27, 2026 | 4.84 | 5.04 | 4.76 | 4.95 | 4.95 | 2.91% | 596,293 |
| Jan 26, 2026 | 4.86 | 4.95 | 4.79 | 4.81 | 4.81 | -0.82% | 292,706 |
| Jan 23, 2026 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | -0.21% | 419,106 |
| Jan 22, 2026 | 4.79 | 4.90 | 4.73 | 4.86 | 4.86 | 3.85% | 459,606 |
| Jan 21, 2026 | 4.72 | 4.77 | 4.54 | 4.68 | 4.68 | -0.43% | 870,873 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -3.29% | 713,609 |
| Jan 16, 2026 | 4.94 | 5.00 | 4.81 | 4.86 | 4.86 | -0.61% | 467,166 |
| Jan 15, 2026 | 4.95 | 5.03 | 4.84 | 4.89 | 4.89 | - | 445,351 |
| Jan 14, 2026 | 4.91 | 4.96 | 4.83 | 4.89 | 4.89 | -1.01% | 501,637 |
| Jan 13, 2026 | 5.14 | 5.22 | 4.88 | 4.94 | 4.94 | -4.08% | 568,238 |
| Jan 12, 2026 | 5.00 | 5.24 | 4.98 | 5.15 | 5.15 | 3.00% | 536,048 |
| Jan 9, 2026 | 5.11 | 5.14 | 4.91 | 5.00 | 5.00 | -2.34% | 482,708 |
| Jan 8, 2026 | 5.13 | 5.17 | 5.00 | 5.12 | 5.12 | -0.58% | 459,779 |
| Jan 7, 2026 | 5.16 | 5.20 | 5.05 | 5.15 | 5.15 | -0.39% | 828,892 |
| Jan 6, 2026 | 4.99 | 5.18 | 4.86 | 5.17 | 5.17 | 3.40% | 613,699 |
| Jan 5, 2026 | 4.80 | 5.09 | 4.80 | 5.00 | 5.00 | 5.49% | 601,879 |
| Jan 2, 2026 | 4.74 | 4.80 | 4.67 | 4.74 | 4.74 | 1.72% | 470,742 |
| Dec 31, 2025 | 4.74 | 4.81 | 4.63 | 4.66 | 4.66 | -1.89% | 668,251 |
| Dec 30, 2025 | 4.76 | 4.92 | 4.73 | 4.75 | 4.75 | -0.63% | 527,339 |
| Dec 29, 2025 | 4.82 | 4.89 | 4.71 | 4.78 | 4.78 | -1.24% | 589,286 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.84 | 0.83% | 523,738 |
| Dec 24, 2025 | 4.78 | 4.87 | 4.78 | 4.80 | 4.80 | 0.42% | 203,847 |
| Dec 23, 2025 | 4.78 | 4.89 | 4.76 | 4.78 | 4.78 | -1.44% | 370,560 |
| Dec 22, 2025 | 4.84 | 4.98 | 4.82 | 4.85 | 4.85 | 0.62% | 687,907 |
| Dec 19, 2025 | 4.62 | 4.94 | 4.62 | 4.82 | 4.82 | 4.78% | 1,101,335 |
| Dec 18, 2025 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 3.37% | 2,044,167 |
| Dec 17, 2025 | 4.57 | 4.69 | 4.44 | 4.45 | 4.45 | -1.98% | 991,810 |
| Dec 16, 2025 | 4.55 | 4.70 | 4.52 | 4.54 | 4.54 | -0.87% | 1,240,269 |
| Dec 15, 2025 | 4.80 | 4.85 | 4.57 | 4.58 | 4.58 | -4.58% | 1,271,933 |
| Dec 12, 2025 | 4.89 | 4.92 | 4.76 | 4.80 | 4.80 | -2.04% | 510,984 |
| Dec 11, 2025 | 4.98 | 5.01 | 4.85 | 4.90 | 4.90 | -2.58% | 636,412 |
| Dec 10, 2025 | 4.98 | 5.09 | 4.91 | 5.03 | 5.03 | 0.60% | 824,783 |
| Dec 9, 2025 | 4.96 | 5.05 | 4.85 | 5.00 | 5.00 | - | 965,040 |
| Dec 8, 2025 | 5.02 | 5.11 | 4.86 | 5.00 | 5.00 | 0.20% | 638,367 |
| Dec 5, 2025 | 4.86 | 5.00 | 4.79 | 4.99 | 4.99 | 2.67% | 725,780 |
| Dec 4, 2025 | 4.75 | 4.93 | 4.68 | 4.86 | 4.86 | 2.75% | 542,908 |
| Dec 3, 2025 | 4.58 | 4.76 | 4.50 | 4.73 | 4.73 | 2.83% | 644,672 |