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
21st May 2026 (Thu) 0.3511 0.3511 0.34 0.31 217
20th May 2026 (Wed) 0.3308 0.356 0.3308 0.356 0
19th May 2026 (Tue) 0.3308 0.3525 0.3301 0.337 100
18th May 2026 (Mon) 0.3323 0.345 0.33 0.325 516
15th May 2026 (Fri) 0.40 0.40 0.3418 0.3515 18,402
14th May 2026 (Thu) 0.39 0.45 0.39 0.43 9,009
13th May 2026 (Wed) 0.38 0.38 0.3628 0.3601 831
12th May 2026 (Tue) 0.383 0.396 0.355 0.361 432
11th May 2026 (Mon) 0.515 0.515 0.40 0.40 8,794
8th May 2026 (Fri) 0.4775 0.50 0.42 0.4799 4,480
7th May 2026 (Thu) 0.44 0.4425 0.432 0.4401 0
6th May 2026 (Wed) 0.45 0.473 0.4325 0.4625 4,677
5th May 2026 (Tue) 0.55 0.55 0.55 0.55 1,288
4th May 2026 (Mon) 0.65 0.6637 0.52 0.52 21,790
1st May 2026 (Fri) 0.46 0.46 0.46 0.45 1,537
30th Apr 2026 (Thu) 0.4375 0.445 0.4375 0.445 0
29th Apr 2026 (Wed) 0.4375 0.4375 0.43 0.43 200
28th Apr 2026 (Tue) 0.40 0.43 0.361 0.413 8,474
27th Apr 2026 (Mon) 0.43 0.43 0.43 0.43 3,700
24th Apr 2026 (Fri) 0.4399 0.473 0.4399 0.473 875
23rd Apr 2026 (Thu) 0.4356 0.4356 0.3904 0.3908 4,400
22nd Apr 2026 (Wed) 0.46 0.46 0.45 0.445 3,330
21st Apr 2026 (Tue) 0.508 0.508 0.4131 0.435 685
20th Apr 2026 (Mon) 0.511 0.5975 0.511 0.52 1,067
17th Apr 2026 (Fri) 0.49 0.60 0.39 0.61 11,048
16th Apr 2026 (Thu) 0.415 0.42 0.39 0.39 1,806
15th Apr 2026 (Wed) 0.41 0.41 0.385 0.39 1,712
14th Apr 2026 (Tue) 0.48 0.48 0.4113 0.41 3,209
13th Apr 2026 (Mon) 0.4643 0.47 0.4404 0.4436 400
10th Apr 2026 (Fri) 0.50 0.50 0.4503 0.4599 0
9th Apr 2026 (Thu) 0.44 0.5605 0.44 0.5674 400
8th Apr 2026 (Wed) 0.4919 0.4919 0.431 0.4699 331
7th Apr 2026 (Tue) 0.44 0.44 0.44 0.4101 8
6th Apr 2026 (Mon) 0.465 0.4679 0.462 0.4532 800
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
FTSE 100 Latest
Value10,466.26
Change22.79