Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 19.70
-2.10 (-9.63%)
Last updated: May 28, 2026, 4:04 PM CET
BIT:1BRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 21.60 | 21.60 | 21.60 | 21.80 | 21.80 | - | 37 |
| May 26, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 214 |
| May 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 22, 2026 | 20.80 | 20.80 | 20.80 | 21.00 | 21.00 | 7.69% | 179 |
| May 21, 2026 | 19.60 | 19.70 | 19.20 | 19.50 | 19.50 | 2.09% | 427 |
| May 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| May 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| May 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| May 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.73% | - |
| May 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| May 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| May 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| May 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| May 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| May 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -7.69% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 400 |
| May 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | - |
| Apr 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Apr 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Apr 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -6.37% | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Apr 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.40 | 19.40 | -0.51% | 20 |
| 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% | - |