Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 25.16
0.00 (0.00%)
At close: Oct 21, 2025
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.46% | - |
| Oct 23, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.92% | - |
| Oct 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% | - |
| Oct 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 5.91% | - |
| Oct 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.22% | - |
| Oct 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.47% | - |
| Oct 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% | - |
| Oct 15, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 3.78% | - |
| Oct 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.05% | - |
| Oct 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.92% | - |
| Oct 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.80% | - |
| Oct 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 4.36% | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.00% | - |
| Oct 6, 2025 | 24.83 | 24.83 | 24.83 | 25.16 | 25.16 | 1.37% | 80 |
| Oct 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.68% | - |
| Oct 2, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% | - |
| Oct 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -5.24% | - |
| Sep 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -6.93% | - |
| Sep 29, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.29% | - |
| Sep 26, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.15% | - |
| Sep 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.85% | - |
| Sep 24, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.61% | - |
| Sep 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.36% | - |
| Sep 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.39% | - |
| Sep 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.77% | - |
| Sep 18, 2025 | 27.61 | 27.83 | 27.61 | 27.65 | 27.65 | -0.43% | 50 |
| Sep 17, 2025 | 27.60 | 27.60 | 27.60 | 27.77 | 27.77 | 7.39% | 25 |
| Sep 16, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.08% | - |
| Sep 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.93% | - |
| Sep 12, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.62% | - |
| Sep 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.88% | - |
| Sep 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.28% | - |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.54 | 26.54 | -1.23% | 10 |
| Sep 8, 2025 | 27.04 | 27.04 | 26.97 | 26.87 | 26.87 | 3.47% | 41 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 25.97 | 25.97 | 12.86% | 15 |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.01 | 23.01 | -0.52% | 20 |
| Sep 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.26% | - |
| Sep 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.04% | - |
| Sep 1, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Aug 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% | - |
| Aug 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 4.59% | - |
| Aug 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.75% | - |
| Aug 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.02% | - |
| Aug 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% | - |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 3.60% | - |
| Aug 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.06% | - |
| Aug 20, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.86% | - |
| Aug 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Aug 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.99% | - |