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
10th Jul 2026 (Fri) 0.32 0.32 0.3005 0.3254 1,213
9th Jul 2026 (Thu) 0.355 0.355 0.3525 0.355 1,226
8th Jul 2026 (Wed) 0.31 0.31 0.31 0.3674 3,400
7th Jul 2026 (Tue) 0.32 0.3205 0.32 0.31 1
6th Jul 2026 (Mon) 0.34 0.34 0.34 0.34 200
3rd Jul 2026 (Fri) 0.33 0.33 0.31 0.31 0
2nd Jul 2026 (Thu) 0.33 0.33 0.33 0.31 363
1st Jul 2026 (Wed) 0.375 0.375 0.3309 0.3021 350
30th Jun 2026 (Tue) 0.3026 0.3303 0.3026 0.3303 0
29th Jun 2026 (Mon) 0.3026 0.3026 0.3026 0.301 0
26th Jun 2026 (Fri) 0.39 0.39 0.39 0.3727 14
25th Jun 2026 (Thu) 0.3701 0.42 0.3701 0.3991 3
24th Jun 2026 (Wed) 0.43 0.43 0.42 0.42 0
23rd Jun 2026 (Tue) 0.43 0.43 0.40 0.40 1,400
22nd Jun 2026 (Mon) 0.425 0.47 0.4102 0.4104 0
19th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 0
18th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 0
17th Jun 2026 (Wed) 0.40 0.40 0.40 0.4001 0
16th Jun 2026 (Tue) 0.4125 0.4125 0.41 0.41 0
15th Jun 2026 (Mon) 0.4125 0.4125 0.3934 0.42 1,249
12th Jun 2026 (Fri) 0.3623 0.38 0.3623 0.38 0
11th Jun 2026 (Thu) 0.3623 0.40 0.3621 0.40 700
10th Jun 2026 (Wed) 0.4138 0.4138 0.4138 0.4001 6
9th Jun 2026 (Tue) 0.431 0.4313 0.431 0.4313 0
8th Jun 2026 (Mon) 0.431 0.431 0.43 0.43 0
5th Jun 2026 (Fri) 0.431 0.431 0.431 0.45 0
4th Jun 2026 (Thu) 0.431 0.431 0.431 0.443 0
3rd Jun 2026 (Wed) 0.52 0.52 0.425 0.425 0
2nd Jun 2026 (Tue) 0.52 0.52 0.459 0.4774 3,679
1st Jun 2026 (Mon) 0.461 0.5025 0.461 0.49 29,895
29th May 2026 (Fri) 0.41 0.49 0.3912 0.50 36,407
28th May 2026 (Thu) 0.3897 0.3897 0.38 0.38 5
27th May 2026 (Wed) 0.3897 0.39 0.3897 0.375 700
26th May 2026 (Tue) 0.3431 0.366 0.3423 0.39 670
25th May 2026 (Mon) 0.3501 0.3501 0.3425 0.34 1,000
22nd May 2026 (Fri) 0.3501 0.3501 0.3425 0.34 1,000
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
FTSE 100 Latest
Value10,497.29
Change24.84