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
3rd Apr 2026 (Fri) 0.41 0.41 0.41 0.4495 0
2nd Apr 2026 (Thu) 0.41 0.41 0.41 0.4495 0
1st Apr 2026 (Wed) 0.39 0.50 0.39 0.41 400
31st Mar 2026 (Tue) 0.40 0.40 0.26 0.38 7,128
30th Mar 2026 (Mon) 0.41 0.41 0.3242 0.34 1,000
27th Mar 2026 (Fri) 0.40 0.5375 0.3962 0.4305 2,201
26th Mar 2026 (Thu) 0.2988 0.42 0.2988 0.40 14,211
25th Mar 2026 (Wed) 0.32 0.36 0.2703 0.28 5,294
24th Mar 2026 (Tue) 0.251 0.313 0.25 0.2825 740
23rd Mar 2026 (Mon) 0.30 0.30 0.30 0.30 0
20th Mar 2026 (Fri) 0.2793 0.29 0.2793 0.308 0
19th Mar 2026 (Thu) 0.2502 0.2502 0.25 0.2796 0
18th Mar 2026 (Wed) 0.2509 0.2509 0.25 0.2797 134
17th Mar 2026 (Tue) 0.27 0.27 0.2513 0.2895 4,645
16th Mar 2026 (Mon) 0.263 0.263 0.261 0.261 200
13th Mar 2026 (Fri) 0.261 0.261 0.261 0.2958 0
12th Mar 2026 (Thu) 0.30 0.30 0.2745 0.2641 100
11th Mar 2026 (Wed) 0.31 0.32 0.31 0.32 1
10th Mar 2026 (Tue) 0.31 0.31 0.2904 0.2901 11
9th Mar 2026 (Mon) 0.25 0.30 0.25 0.305 3,077
6th Mar 2026 (Fri) 0.263 0.263 0.251 0.257 0
5th Mar 2026 (Thu) 0.2901 0.2901 0.2712 0.29 0
4th Mar 2026 (Wed) 0.2962 0.33 0.2962 0.33 337
3rd Mar 2026 (Tue) 0.261 0.261 0.261 0.2999 0
2nd Mar 2026 (Mon) 0.2501 0.28 0.25 0.286 2,598
27th Feb 2026 (Fri) 0.34 0.34 0.33 0.33 0
26th Feb 2026 (Thu) 0.34 0.34 0.33 0.33 0
25th Feb 2026 (Wed) 0.34 0.34 0.265 0.265 0
24th Feb 2026 (Tue) 0.34 0.34 0.31 0.31 0
23rd Feb 2026 (Mon) 0.34 0.34 0.31 0.31 0
20th Feb 2026 (Fri) 0.34 0.3401 0.34 0.3337 0
19th Feb 2026 (Thu) 0.37 0.37 0.37 0.36 700
18th Feb 2026 (Wed) 0.38 0.4237 0.3601 0.342 913
17th Feb 2026 (Tue) 0.35 0.35 0.3353 0.3353 201
16th Feb 2026 (Mon) 0.35 0.354 0.35 0.3499 310
13th Feb 2026 (Fri) 0.35 0.354 0.35 0.3499 310
12th Feb 2026 (Thu) 0.35 0.35 0.33 0.33 0
11th Feb 2026 (Wed) 0.35 0.3599 0.35 0.3599 0
10th Feb 2026 (Tue) 0.35 0.3799 0.35 0.3799 0
9th Feb 2026 (Mon) 0.35 0.36 0.35 0.36 0
6th Feb 2026 (Fri) 0.35 0.3875 0.35 0.3875 408
FTSE 100 Latest
Value10,436.29
Change71.50