Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 23.00
+0.60 (2.68%)
At close: Oct 2, 2026
BIT:1BRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 12 |
| Oct 1, 2026 | 23.00 | 23.00 | 23.00 | 22.40 | 22.40 | 1.82% | 380 |
| Sep 30, 2026 | 21.60 | 21.60 | 21.60 | 22.00 | 22.00 | 8.91% | 29 |
| Sep 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 28, 2026 | 22.00 | 22.00 | 20.00 | 20.60 | 20.60 | -5.50% | 350 |
| Sep 25, 2026 | 21.20 | 21.20 | 21.20 | 21.80 | 21.80 | -3.54% | 26 |
| Sep 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 22, 2026 | 22.60 | 22.80 | 22.60 | 22.20 | 22.20 | 4.72% | 180 |
| Sep 21, 2026 | 21.40 | 21.40 | 21.40 | 21.20 | 21.20 | -0.93% | 616 |
| Sep 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 70 |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6.86% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 10, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 115 |
| Sep 9, 2026 | 22.80 | 22.80 | 21.00 | 21.20 | 21.20 | -18.46% | 957 |
| Sep 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.80% | 53 |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 4, 2026 | 27.40 | 27.40 | 27.40 | 27.80 | 27.80 | -4.14% | 386 |
| Sep 3, 2026 | 29.80 | 29.80 | 29.80 | 29.00 | 29.00 | 1.40% | 350 |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.92% | - |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Aug 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 20, 2026 | 24.80 | 24.80 | 24.80 | 26.60 | 26.60 | 1.53% | 20 |
| Aug 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.40 | 25.40 | 4.10% | 26 |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| 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% | - |