XNAS
Datos históricos de Backblaze, Inc.
Backblaze, Inc. · BLZE
$12.69
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:59 UTC
- Variación en el periodo
- +34.43%
- Máximo
- US$23.99
- 4 de agosto de 2026
- Mínimo
- US$3.26
- 30 de marzo de 2026
- Volumen medio diario
- 1.79 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.10 | 13.35 | 12.64 | 12.69 | −2.31% | 971,657.649 |
| 8 oct 2026 | 13.48 | 13.55 | 12.92 | 12.99 | −5.39% | 976,579.366 |
| 7 oct 2026 | 13.63 | 14.14 | 13.53 | 13.73 | −0.51% | 967,206.027 |
| 6 oct 2026 | 14.09 | 14.40 | 13.65 | 13.80 | −0.58% | 1.16 M |
| 5 oct 2026 | 14.04 | 14.43 | 13.74 | 13.88 | −3.34% | 1.21 M |
| 2 oct 2026 | 14.44 | 14.64 | 14.19 | 14.36 | +1.27% | 963,149.945 |
| 1 oct 2026 | 14.29 | 14.45 | 13.93 | 14.18 | +1.36% | 1.67 M |
| 30 sep 2026 | 13.62 | 14.38 | 13.45 | 13.99 | +4.56% | 1.99 M |
| 29 sep 2026 | 13.55 | 13.66 | 13.03 | 13.38 | −1.18% | 980,970.946 |
| 28 sep 2026 | 13.04 | 13.64 | 12.80 | 13.54 | +2.65% | 1.59 M |
| 25 sep 2026 | 13.67 | 13.75 | 12.97 | 13.19 | −2.33% | 1.2 M |
| 24 sep 2026 | 13.82 | 13.90 | 13.33 | 13.51 | −3.95% | 1.21 M |
| 23 sep 2026 | 14.26 | 14.61 | 13.62 | 14.06 | −1.68% | 2.65 M |
| 22 sep 2026 | 13.71 | 14.38 | 13.53 | 14.30 | +5.15% | 4.05 M |
| 21 sep 2026 | 13.36 | 13.82 | 13.11 | 13.60 | +3.34% | 1.47 M |
| 18 sep 2026 | 13.73 | 13.78 | 12.87 | 13.16 | −4.57% | 2.17 M |
| 17 sep 2026 | 13.33 | 13.83 | 13.07 | 13.79 | +5.19% | 1.37 M |
| 16 sep 2026 | 12.81 | 13.60 | 12.78 | 13.11 | +0.92% | 1.63 M |
| 15 sep 2026 | 12.53 | 13.04 | 12.53 | 12.99 | +1.17% | 1.27 M |
| 14 sep 2026 | 12.26 | 12.88 | 12.19 | 12.84 | +3.55% | 1.92 M |
| 11 sep 2026 | 12.38 | 12.53 | 12.15 | 12.40 | +0.73% | 1.36 M |
| 10 sep 2026 | 12.82 | 13.44 | 12.25 | 12.31 | −6.95% | 2.6 M |
| 9 sep 2026 | 13.96 | 14.19 | 13.04 | 13.23 | −4.75% | 1.7 M |
| 8 sep 2026 | 13.50 | 14.10 | 13.15 | 13.89 | +3.23% | 2.22 M |
| 4 sep 2026 | 13.37 | 13.63 | 13.10 | 13.46 | +1.09% | 1.23 M |
| 3 sep 2026 | 13.29 | 13.36 | 12.93 | 13.31 | +0.83% | 1.13 M |
| 2 sep 2026 | 13.42 | 13.49 | 13.05 | 13.20 | −2.44% | 1.1 M |
| 1 sep 2026 | 13.79 | 13.94 | 13.24 | 13.53 | −4.25% | 2.06 M |
| 31 ago 2026 | 14.48 | 14.53 | 14.00 | 14.13 | −1.40% | 1.26 M |
| 28 ago 2026 | 15.04 | 15.30 | 14.24 | 14.33 | −5.97% | 1.52 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.