Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 25.40
+1.60 (6.72%)
At close: Aug 14, 2026
BIT:1BRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Aug 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.60 | 22.40 | 22.40 | 3.70% | 93 |
| Jul 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | 30 |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Jul 28, 2026 | 21.80 | 21.80 | 21.80 | 22.00 | 22.00 | 4.76% | 30 |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.14% | - |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -8.26% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 36 |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 15, 2026 | 22.00 | 22.00 | 22.00 | 23.00 | 23.00 | -1.71% | 1 |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Jul 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jul 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| Jul 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.88% | - |
| Jun 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jun 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.81% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.60 | 17.60 | 5.39% | 1,000 |
| Jun 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 500 |
| Jun 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Jun 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Jun 17, 2026 | 18.40 | 18.50 | 18.40 | 18.30 | 18.30 | 0.55% | 240 |
| Jun 16, 2026 | 18.00 | 19.30 | 18.00 | 18.20 | 18.20 | -4.21% | 6 |
| Jun 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jun 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jun 11, 2026 | 18.40 | 18.40 | 18.40 | 18.60 | 18.60 | -2.62% | 500 |
| Jun 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jun 9, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -2.04% | 760 |
| Jun 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |