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
6th Feb 2026 (Fri) 1.14 1.265 1.14 1.27 175,407
5th Feb 2026 (Thu) 1.175 1.195 1.085 1.10 60,370
4th Feb 2026 (Wed) 1.32 1.35 1.185 1.20 94,868
3rd Feb 2026 (Tue) 1.27 1.35 1.245 1.31 82,827
2nd Feb 2026 (Mon) 1.39 1.45 1.22 1.22 244,682
30th Jan 2026 (Fri) 1.50 1.515 1.335 1.36 40,712
29th Jan 2026 (Thu) 1.72 1.72 1.43 1.55 249,431
28th Jan 2026 (Wed) 1.92 1.92 1.75 2.02 189,184
27th Jan 2026 (Tue) 2.00 2.095 1.81 2.02 1,594,553
26th Jan 2026 (Mon) 1.86 1.86 1.685 1.74 160,181
23rd Jan 2026 (Fri) 2.01 2.01 1.86 1.87 150,811
22nd Jan 2026 (Thu) 2.16 2.16 1.975 1.99 132,844
21st Jan 2026 (Wed) 2.10 2.125 1.945 2.11 43,780
20th Jan 2026 (Tue) 2.19 2.205 2.045 2.06 112,769
19th Jan 2026 (Mon) 2.17 2.27 2.13 2.26 76,717
16th Jan 2026 (Fri) 2.17 2.27 2.13 2.26 76,717
15th Jan 2026 (Thu) 2.25 2.255 2.10 2.11 41,915
14th Jan 2026 (Wed) 2.21 2.25 2.16 2.23 41,219
13th Jan 2026 (Tue) 2.13 2.25 2.125 2.14 142,959
12th Jan 2026 (Mon) 2.10 2.17 2.07 2.14 38,886
9th Jan 2026 (Fri) 2.16 2.175 2.065 2.13 29,374
8th Jan 2026 (Thu) 2.085 2.17 2.07 2.13 56,482
7th Jan 2026 (Wed) 2.07 2.10 2.005 2.09 60,649
6th Jan 2026 (Tue) 2.21 2.21 2.01 2.10 124,908
5th Jan 2026 (Mon) 2.17 2.275 2.14 2.15 70,698
2nd Jan 2026 (Fri) 1.95 2.105 1.95 2.07 78,664
1st Jan 2026 (Thu) 1.94 2.00 1.915 1.95 127,577
31st Dec 2025 (Wed) 1.94 2.00 1.915 1.95 127,577
30th Dec 2025 (Tue) 1.99 2.03 1.93 1.94 147,378
29th Dec 2025 (Mon) 1.98 2.02 1.90 1.96 170,962
26th Dec 2025 (Fri) 2.10 2.10 2.00 2.01 152,188
25th Dec 2025 (Thu) 2.14 2.165 2.085 2.13 72,080
24th Dec 2025 (Wed) 2.14 2.165 2.085 2.13 72,080
23rd Dec 2025 (Tue) 2.055 2.18 2.05 2.11 121,345
22nd Dec 2025 (Mon) 2.13 2.24 2.10 2.12 77,953
19th Dec 2025 (Fri) 2.02 2.19 2.02 2.16 94,767
18th Dec 2025 (Thu) 2.12 2.15 2.04 2.03 64,286
17th Dec 2025 (Wed) 2.33 2.38 2.06 2.07 70,991
16th Dec 2025 (Tue) 2.14 2.255 2.14 2.24 69,175
15th Dec 2025 (Mon) 2.28 2.28 2.13 2.15 66,448
12th Dec 2025 (Fri) 2.42 2.44 2.265 2.28 100,438
11th Dec 2025 (Thu) 2.395 2.44 2.315 2.41 56,267
10th Dec 2025 (Wed) 2.42 2.47 2.335 2.42 83,810
9th Dec 2025 (Tue) 2.35 2.505 2.34 2.47 89,049
8th Dec 2025 (Mon) 2.44 2.45 2.37 2.42 84,974
FTSE 100 Latest
Value10,369.75
Change60.53