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
19th Sep 2025 (Fri) 0.60 0.60 0.595 0.5925 282
18th Sep 2025 (Thu) 0.625 0.625 0.60 0.57 111
17th Sep 2025 (Wed) 0.5799 0.62 0.569 0.569 19,053
16th Sep 2025 (Tue) 0.5479 0.5605 0.5415 0.5749 500
15th Sep 2025 (Mon) 0.5199 0.5199 0.51 0.51 0
12th Sep 2025 (Fri) 0.5199 0.5199 0.47 0.5003 332
11th Sep 2025 (Thu) 0.525 0.525 0.465 0.465 6,837
10th Sep 2025 (Wed) 0.55 0.58 0.54 0.5401 1,850
9th Sep 2025 (Tue) 0.50 0.5549 0.4696 0.5239 3,700
8th Sep 2025 (Mon) 0.43 0.43 0.43 0.41 503
5th Sep 2025 (Fri) 0.45 0.45 0.4075 0.41 4,753
4th Sep 2025 (Thu) 0.425 0.4397 0.42 0.43 9,036
3rd Sep 2025 (Wed) 0.5292 0.5292 0.44 0.44 9,478
2nd Sep 2025 (Tue) 0.5207 0.5433 0.50 0.5429 4,553
1st Sep 2025 (Mon) 0.55 0.565 0.54 0.5301 0
29th Aug 2025 (Fri) 0.55 0.565 0.54 0.5301 0
28th Aug 2025 (Thu) 0.60 0.60 0.5715 0.56 300
27th Aug 2025 (Wed) 0.556 0.5976 0.556 0.6045 1,400
26th Aug 2025 (Tue) 0.5929 0.6128 0.578 0.575 7,100
25th Aug 2025 (Mon) 0.574 0.6423 0.574 0.60 1,800
22nd Aug 2025 (Fri) 0.514 0.514 0.514 0.5387 586
21st Aug 2025 (Thu) 0.5027 0.5151 0.5027 0.51 1,186
20th Aug 2025 (Wed) 0.4712 0.50 0.4712 0.5001 400
19th Aug 2025 (Tue) 0.537 0.537 0.4806 0.5196 1,890
18th Aug 2025 (Mon) 0.5811 0.5811 0.5554 0.56 3,311
15th Aug 2025 (Fri) 0.60 0.62 0.585 0.585 3,484
14th Aug 2025 (Thu) 0.555 0.5822 0.5501 0.5999 2,601
13th Aug 2025 (Wed) 0.5949 0.60 0.585 0.60 1,900
12th Aug 2025 (Tue) 0.5739 0.5739 0.471 0.5501 7,766
11th Aug 2025 (Mon) 0.5338 0.5338 0.4729 0.48 3,202
8th Aug 2025 (Fri) 0.57 0.6298 0.4603 0.49 26,977
7th Aug 2025 (Thu) 0.5481 0.5574 0.514 0.5003 2,830
6th Aug 2025 (Wed) 0.6008 0.6325 0.5357 0.54 16,959
5th Aug 2025 (Tue) 0.5636 0.6163 0.5506 0.5755 1,816
4th Aug 2025 (Mon) 0.6015 0.6015 0.5058 0.56 3,346
1st Aug 2025 (Fri) 0.58 0.6403 0.57 0.55 994
31st Jul 2025 (Thu) 0.61 0.675 0.5979 0.5813 1,370
30th Jul 2025 (Wed) 0.6415 0.68 0.555 0.6407 11,521
29th Jul 2025 (Tue) 0.7042 0.72 0.7042 0.6401 379
28th Jul 2025 (Mon) 0.65 0.82 0.65 0.69 226
25th Jul 2025 (Fri) 0.5575 0.70 0.5575 0.63 5,675
24th Jul 2025 (Thu) 0.7002 0.71 0.5177 0.5738 70,228
23rd Jul 2025 (Wed) 0.8698 0.8698 0.7007 0.7694 36,824
22nd Jul 2025 (Tue) 0.874 0.8799 0.7701 0.78 30,278
FTSE 100 Latest
Value9,227.90
Change11.23