Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 19.50
+0.70 (3.72%)
At close: Apr 16, 2026
BIT:1BRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Apr 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Apr 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Apr 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 6.75% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.39% | - |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -7.85% | - |
| Apr 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Apr 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.90% | - |
| Apr 2, 2026 | 19.73 | 19.73 | 19.73 | 20.51 | 20.51 | 0.94% | 30 |
| Apr 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.64% | - |
| Mar 31, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.23% | - |
| Mar 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 3.04% | - |
| Mar 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.93% | - |
| Mar 26, 2026 | 19.11 | 19.80 | 19.11 | 19.86 | 19.86 | 6.40% | 1,137 |
| Mar 25, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 16.99% | - |
| Mar 24, 2026 | 15.55 | 15.55 | 15.55 | 15.95 | 15.95 | 0.47% | 200 |
| Mar 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -3.67% | - |
| Mar 20, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.51% | - |
| Mar 19, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.34% | - |
| Mar 18, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.97% | - |
| Mar 17, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.97% | - |
| Mar 16, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.52% | - |
| Mar 13, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% | - |
| Mar 12, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.60% | - |
| Mar 11, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.15% | - |
| Mar 10, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -4.68% | - |
| Mar 9, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -2.18% | - |
| Mar 6, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.68% | - |
| Mar 5, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 5.23% | - |
| Mar 4, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.86% | - |
| Mar 3, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.80% | - |
| Mar 2, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.40% | - |
| Feb 27, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.42% | - |
| Feb 26, 2026 | 15.72 | 15.72 | 15.72 | 15.82 | 15.82 | 8.17% | 500 |
| Feb 25, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.38% | - |
| Feb 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 8.53% | - |
| Feb 23, 2026 | 13.46 | 13.46 | 13.43 | 13.42 | 13.42 | -8.92% | 520 |
| Feb 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.22% | - |
| Feb 19, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% | - |
| Feb 18, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.45% | - |
| Feb 17, 2026 | 14.33 | 14.33 | 14.33 | 14.30 | 14.30 | -4.35% | 3,000 |
| Feb 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.83% | - |
| Feb 13, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 7.14% | - |
| Feb 12, 2026 | 14.47 | 14.47 | 14.47 | 14.07 | 14.07 | -5.38% | 450 |
| Feb 11, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -6.60% | - |
| Feb 10, 2026 | 15.04 | 15.04 | 15.04 | 15.92 | 15.92 | 7.90% | 710 |
| Feb 9, 2026 | 15.21 | 15.21 | 14.50 | 14.76 | 14.76 | -2.22% | 900 |
| Feb 6, 2026 | 15.48 | 15.48 | 15.48 | 15.09 | 15.09 | -4.07% | 12 |
| Feb 5, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.44% | - |
| Feb 4, 2026 | 15.68 | 15.68 | 15.68 | 15.96 | 15.96 | -1.18% | 1,137 |