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
6th Feb 2026 (Fri) 0.35 0.3875 0.35 0.3875 408
5th Feb 2026 (Thu) 0.3775 0.38 0.3379 0.3512 293
4th Feb 2026 (Wed) 0.38 0.38 0.3518 0.3601 4,100
3rd Feb 2026 (Tue) 0.36 0.4011 0.3562 0.3939 574
2nd Feb 2026 (Mon) 0.3799 0.3799 0.32 0.32 0
30th Jan 2026 (Fri) 0.3799 0.38 0.325 0.3675 4,304
29th Jan 2026 (Thu) 0.4071 0.4071 0.3002 0.3663 0
28th Jan 2026 (Wed) 0.43 0.43 0.38 0.4378 1,237
27th Jan 2026 (Tue) 0.4287 0.45 0.38 0.4378 1,571
26th Jan 2026 (Mon) 0.39 0.4025 0.339 0.39 365
23rd Jan 2026 (Fri) 0.405 0.425 0.3902 0.40 718
22nd Jan 2026 (Thu) 0.405 0.44 0.40 0.40 1,226
21st Jan 2026 (Wed) 0.4293 0.4293 0.3806 0.415 84
20th Jan 2026 (Tue) 0.4229 0.45 0.37 0.40 9,666
19th Jan 2026 (Mon) 0.421 0.4501 0.421 0.4501 500
16th Jan 2026 (Fri) 0.421 0.4501 0.421 0.4501 500
15th Jan 2026 (Thu) 0.45 0.45 0.45 0.44 1,000
14th Jan 2026 (Wed) 0.444 0.444 0.4319 0.50 0
13th Jan 2026 (Tue) 0.481 0.481 0.4467 0.4453 200
12th Jan 2026 (Mon) 0.455 0.455 0.4453 0.4453 50
9th Jan 2026 (Fri) 0.455 0.455 0.455 0.4303 115
8th Jan 2026 (Thu) 0.40 0.4363 0.40 0.4363 0
7th Jan 2026 (Wed) 0.40 0.40 0.39 0.39 0
6th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 478
5th Jan 2026 (Mon) 0.4325 0.4325 0.385 0.43 0
2nd Jan 2026 (Fri) 0.40 0.40 0.40 0.40 300
1st Jan 2026 (Thu) 0.4122 0.4122 0.3705 0.3998 1,457
31st Dec 2025 (Wed) 0.4122 0.4122 0.3705 0.3998 1,457
30th Dec 2025 (Tue) 0.4125 0.4125 0.40 0.4008 2,066
29th Dec 2025 (Mon) 0.43 0.43 0.3992 0.43 2,431
26th Dec 2025 (Fri) 0.45 0.45 0.4243 0.42 13,125
25th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 244
24th Dec 2025 (Wed) 0.45 0.45 0.45 0.45 244
23rd Dec 2025 (Tue) 0.4798 0.4798 0.4798 0.4424 451
22nd Dec 2025 (Mon) 0.4432 0.45 0.4432 0.45 0
19th Dec 2025 (Fri) 0.4432 0.4459 0.4432 0.4432 592
18th Dec 2025 (Thu) 0.4513 0.4513 0.4513 0.44 173
17th Dec 2025 (Wed) 0.4761 0.4818 0.4761 0.45 690
16th Dec 2025 (Tue) 0.48 0.48 0.48 0.48 0
15th Dec 2025 (Mon) 0.48 0.48 0.48 0.4761 680
12th Dec 2025 (Fri) 0.4846 0.4855 0.48 0.49 400
11th Dec 2025 (Thu) 0.5034 0.5034 0.5004 0.5099 2,600
10th Dec 2025 (Wed) 0.5101 0.5101 0.50 0.50 0
9th Dec 2025 (Tue) 0.5101 0.5101 0.5101 0.5399 424
8th Dec 2025 (Mon) 0.53 0.53 0.51 0.51 0
FTSE 100 Latest
Value10,369.75
Change60.53