Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blaize Holdings (BZAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.31 5.44 4.13 4.81 9,815,742
17th Jul 2025 (Thu) 2.98 3.19 2.92 3.03 999,910
16th Jul 2025 (Wed) 2.82 2.835 2.76 2.79 12,285
15th Jul 2025 (Tue) 2.98 3.00 2.77 2.80 15,505
14th Jul 2025 (Mon) 2.70 2.94 2.68 2.91 13,362
11th Jul 2025 (Fri) 2.90 2.94 2.72 2.81 42,581
10th Jul 2025 (Thu) 2.96 2.96 2.84 2.94 33,476
9th Jul 2025 (Wed) 3.31 3.31 2.89 2.93 68,094
8th Jul 2025 (Tue) 2.86 3.26 2.86 3.21 71,024
7th Jul 2025 (Mon) 2.85 2.89 2.77 2.83 17,583
4th Jul 2025 (Fri) 3.04 3.04 2.80 2.82 21,391
3rd Jul 2025 (Thu) 3.04 3.04 2.80 2.82 21,391
2nd Jul 2025 (Wed) 2.91 3.05 2.87 2.99 47,082
1st Jul 2025 (Tue) 2.94 3.00 2.85 2.93 121,447
30th Jun 2025 (Mon) 2.625 3.00 2.545 2.98 204,096
27th Jun 2025 (Fri) 2.65 2.68 2.40 2.35 55,122
26th Jun 2025 (Thu) 2.52 2.77 2.52 2.73 26,195
25th Jun 2025 (Wed) 2.55 2.55 2.41 2.55 36,347
24th Jun 2025 (Tue) 2.41 2.605 2.37 2.57 19,577
23rd Jun 2025 (Mon) 2.75 2.81 2.41 2.41 52,800
20th Jun 2025 (Fri) 2.55 2.79 2.55 2.71 38,378
19th Jun 2025 (Thu) 2.50 2.66 2.49 2.58 33,214
18th Jun 2025 (Wed) 2.50 2.66 2.49 2.58 33,214
17th Jun 2025 (Tue) 2.45 2.50 2.43 2.46 4,217
16th Jun 2025 (Mon) 2.30 2.51 2.30 2.44 27,485
13th Jun 2025 (Fri) 2.35 2.40 2.25 2.35 11,537
12th Jun 2025 (Thu) 2.47 2.48 2.40 2.43 10,587
11th Jun 2025 (Wed) 2.54 2.58 2.42 2.52 20,110
10th Jun 2025 (Tue) 2.45 2.54 2.33 2.52 74,785
9th Jun 2025 (Mon) 2.54 2.63 2.43 2.45 37,199
6th Jun 2025 (Fri) 2.65 2.75 2.56 2.55 25,505
5th Jun 2025 (Thu) 2.48 2.66 2.40 2.60 20,256
4th Jun 2025 (Wed) 2.10 2.50 2.09 2.48 36,409
3rd Jun 2025 (Tue) 2.045 2.23 2.045 2.14 26,947
2nd Jun 2025 (Mon) 2.00 2.07 1.97 2.03 17,433
30th May 2025 (Fri) 2.00 2.01 1.95 2.01 22,350
29th May 2025 (Thu) 2.01 2.07 2.00 2.02 20,368
28th May 2025 (Wed) 2.03 2.05 1.975 2.03 25,569
27th May 2025 (Tue) 2.30 2.30 2.00 2.005 93,809
26th May 2025 (Mon) 2.30 2.30 2.30 2.30 0
24th May 2025 (Sat) 2.40 2.40 2.30 2.30 68,390
23rd May 2025 (Fri) 2.40 2.40 2.30 2.335 68,390
22nd May 2025 (Thu) 2.20 2.59 2.20 2.59 92,784
21st May 2025 (Wed) 2.16 2.33 2.15 2.27 38,058
20th May 2025 (Tue) 2.03 2.45 2.03 2.22 37,788
FTSE 100 Latest
Value8,992.12
Change19.48