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 (BZAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.68 0.84 0.565 0.849 311,798
17th Jul 2025 (Thu) 0.3851 0.45 0.3851 0.41 53,656
16th Jul 2025 (Wed) 0.36 0.40 0.3525 0.3927 7,812
15th Jul 2025 (Tue) 0.39 0.39 0.39 0.39 0
14th Jul 2025 (Mon) 0.386 0.386 0.3552 0.3599 1,462
11th Jul 2025 (Fri) 0.44 0.44 0.3501 0.38 947
10th Jul 2025 (Thu) 0.3515 0.396 0.3515 0.3999 865
9th Jul 2025 (Wed) 0.4499 0.4499 0.40 0.40 1,600
8th Jul 2025 (Tue) 0.3752 0.4497 0.37 0.4499 2,797
7th Jul 2025 (Mon) 0.37 0.37 0.37 0.3534 500
4th Jul 2025 (Fri) 0.42 0.4544 0.375 0.375 4,788
3rd Jul 2025 (Thu) 0.42 0.4544 0.375 0.375 4,788
2nd Jul 2025 (Wed) 0.39 0.395 0.39 0.39 2,900
1st Jul 2025 (Tue) 0.35 0.3594 0.315 0.37 1,370
30th Jun 2025 (Mon) 0.2917 0.3885 0.2917 0.3842 3,798
27th Jun 2025 (Fri) 0.30 0.3598 0.2751 0.292 7,040
26th Jun 2025 (Thu) 0.295 0.32 0.295 0.325 655
25th Jun 2025 (Wed) 0.2931 0.2949 0.2875 0.2848 457
24th Jun 2025 (Tue) 0.3281 0.36 0.265 0.28 19,716
23rd Jun 2025 (Mon) 0.31 0.34 0.276 0.2781 4,645
20th Jun 2025 (Fri) 0.3463 0.38 0.30 0.3123 16,198
19th Jun 2025 (Thu) 0.2799 0.295 0.2799 0.28 3,576
18th Jun 2025 (Wed) 0.2799 0.295 0.2799 0.28 3,576
17th Jun 2025 (Tue) 0.27 0.2765 0.27 0.27 200
16th Jun 2025 (Mon) 0.245 0.29 0.245 0.26 5,331
13th Jun 2025 (Fri) 0.2401 0.2401 0.2401 0.241 0
12th Jun 2025 (Thu) 0.24 0.24 0.24 0.24 177
11th Jun 2025 (Wed) 0.26 0.26 0.25 0.2401 300
10th Jun 2025 (Tue) 0.255 0.255 0.255 0.2597 100
9th Jun 2025 (Mon) 0.2727 0.29 0.27 0.2698 1,110
6th Jun 2025 (Fri) 0.274 0.2835 0.21 0.2727 31,011
5th Jun 2025 (Thu) 0.2566 0.2566 0.2566 0.2575 220
4th Jun 2025 (Wed) 0.23 0.2425 0.23 0.2449 744
3rd Jun 2025 (Tue) 0.23 0.23 0.2186 0.22 1,425
2nd Jun 2025 (Mon) 0.20 0.2052 0.20 0.203 900
30th May 2025 (Fri) 0.1981 0.2049 0.1973 0.202 12,183
29th May 2025 (Thu) 0.21 0.2125 0.20 0.2017 4,455
28th May 2025 (Wed) 0.20 0.2275 0.1988 0.2275 13,838
27th May 2025 (Tue) 0.2325 0.2325 0.20 0.20 4,081
26th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
23rd May 2025 (Fri) 0.21 0.21 0.20 0.20 3,233
22nd May 2025 (Thu) 0.2353 0.25 0.225 0.25 16,769
21st May 2025 (Wed) 0.2212 0.2225 0.205 0.205 3,214
20th May 2025 (Tue) 0.23 0.2481 0.23 0.2481 913
FTSE 100 Latest
Value8,992.12
Change19.48