Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
28.45
0.00 (0.02%)
Jul 24, 2025, 10:21 AM - Market open
Braze Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 29.05 | 29.50 | 29.05 | 29.41 | - | 3.37% | 62,532 |
Jul 23, 2025 | 28.40 | 28.45 | 27.85 | 28.45 | 28.45 | 0.48% | 1,383,192 |
Jul 22, 2025 | 28.77 | 28.92 | 28.27 | 28.31 | 28.31 | -1.12% | 1,321,368 |
Jul 21, 2025 | 28.98 | 29.56 | 28.47 | 28.63 | 28.63 | -0.87% | 1,429,308 |
Jul 18, 2025 | 28.54 | 28.91 | 28.18 | 28.88 | 28.88 | 2.27% | 1,740,351 |
Jul 17, 2025 | 27.32 | 28.28 | 27.21 | 28.24 | 28.24 | 3.79% | 1,671,077 |
Jul 16, 2025 | 26.80 | 27.23 | 26.39 | 27.21 | 27.21 | 2.14% | 1,145,888 |
Jul 15, 2025 | 27.17 | 27.41 | 26.54 | 26.64 | 26.64 | -1.52% | 1,070,239 |
Jul 14, 2025 | 26.55 | 27.49 | 26.55 | 27.05 | 27.05 | 2.19% | 1,315,044 |
Jul 11, 2025 | 27.71 | 27.71 | 26.35 | 26.47 | 26.47 | -5.13% | 1,753,302 |
Jul 10, 2025 | 28.53 | 28.67 | 27.30 | 27.90 | 27.90 | -2.11% | 1,709,774 |
Jul 9, 2025 | 28.88 | 28.94 | 28.21 | 28.50 | 28.50 | -1.14% | 1,219,992 |
Jul 8, 2025 | 28.58 | 28.98 | 28.15 | 28.83 | 28.83 | 1.44% | 1,308,727 |
Jul 7, 2025 | 28.53 | 29.15 | 28.07 | 28.42 | 28.42 | -1.25% | 1,228,898 |
Jul 3, 2025 | 28.43 | 29.04 | 28.31 | 28.78 | 28.78 | 2.17% | 849,146 |
Jul 2, 2025 | 28.17 | 28.49 | 27.43 | 28.17 | 28.17 | - | 1,293,535 |
Jul 1, 2025 | 28.00 | 28.58 | 26.93 | 28.17 | 28.17 | 0.25% | 1,622,799 |
Jun 30, 2025 | 27.04 | 28.20 | 27.00 | 28.10 | 28.10 | 5.01% | 2,343,663 |
Jun 27, 2025 | 26.80 | 26.99 | 26.33 | 26.76 | 26.76 | 0.07% | 3,309,808 |
Jun 26, 2025 | 26.60 | 26.98 | 25.91 | 26.74 | 26.74 | 0.91% | 1,148,728 |
Jun 25, 2025 | 27.19 | 27.20 | 26.46 | 26.50 | 26.50 | -1.01% | 1,465,893 |
Jun 24, 2025 | 26.57 | 27.05 | 26.31 | 26.77 | 26.77 | 3.04% | 1,627,476 |
Jun 23, 2025 | 25.63 | 26.53 | 25.24 | 25.98 | 25.98 | 0.54% | 1,842,394 |
Jun 20, 2025 | 27.02 | 27.25 | 25.22 | 25.84 | 25.84 | -3.65% | 4,020,201 |
Jun 18, 2025 | 26.94 | 27.28 | 26.63 | 26.82 | 26.82 | -0.63% | 1,385,479 |
Jun 17, 2025 | 26.63 | 27.09 | 26.26 | 26.99 | 26.99 | -1.60% | 2,657,892 |
Jun 16, 2025 | 27.48 | 27.84 | 27.05 | 27.43 | 27.43 | 0.44% | 1,776,940 |
Jun 13, 2025 | 27.98 | 28.41 | 27.25 | 27.31 | 27.31 | -4.11% | 1,728,360 |
Jun 12, 2025 | 28.45 | 28.86 | 28.08 | 28.48 | 28.48 | 0.18% | 1,797,892 |
Jun 11, 2025 | 28.91 | 29.19 | 28.38 | 28.43 | 28.43 | -2.30% | 2,208,694 |
Jun 10, 2025 | 30.87 | 30.96 | 28.96 | 29.10 | 29.10 | -5.06% | 2,789,330 |
Jun 9, 2025 | 30.04 | 31.30 | 30.03 | 30.65 | 30.65 | 3.09% | 3,234,799 |
Jun 6, 2025 | 31.45 | 32.23 | 29.56 | 29.73 | 29.73 | -17.65% | 7,739,726 |
Jun 5, 2025 | 37.00 | 37.67 | 35.98 | 36.10 | 36.10 | -1.39% | 1,952,818 |
Jun 4, 2025 | 36.21 | 37.08 | 36.00 | 36.61 | 36.61 | 1.02% | 746,415 |
Jun 3, 2025 | 37.36 | 37.36 | 35.88 | 36.24 | 36.24 | -0.77% | 1,336,922 |
Jun 2, 2025 | 36.74 | 37.26 | 35.66 | 36.52 | 36.52 | -0.76% | 808,225 |
May 30, 2025 | 36.38 | 37.18 | 35.77 | 36.80 | 36.80 | 0.99% | 1,534,894 |
May 29, 2025 | 36.62 | 36.76 | 35.92 | 36.44 | 36.44 | 1.03% | 849,555 |
May 28, 2025 | 35.89 | 36.29 | 35.66 | 36.07 | 36.07 | 0.50% | 662,890 |
May 27, 2025 | 35.65 | 35.99 | 35.11 | 35.89 | 35.89 | 3.34% | 763,064 |
May 23, 2025 | 33.98 | 35.10 | 33.71 | 34.73 | 34.73 | -0.37% | 741,274 |
May 22, 2025 | 34.66 | 35.07 | 34.22 | 34.86 | 34.86 | 0.66% | 685,317 |
May 21, 2025 | 35.08 | 35.87 | 34.54 | 34.63 | 34.63 | -2.34% | 787,269 |
May 20, 2025 | 35.35 | 35.50 | 34.93 | 35.46 | 35.46 | - | 971,272 |
May 19, 2025 | 36.03 | 36.40 | 35.39 | 35.46 | 35.46 | -3.88% | 1,611,380 |
May 16, 2025 | 36.32 | 36.92 | 36.00 | 36.89 | 36.89 | 1.40% | 784,145 |
May 15, 2025 | 36.44 | 36.85 | 35.97 | 36.38 | 36.38 | -0.95% | 715,788 |
May 14, 2025 | 36.72 | 37.38 | 36.54 | 36.73 | 36.73 | -0.16% | 763,453 |
May 13, 2025 | 36.39 | 37.32 | 35.78 | 36.79 | 36.79 | 1.80% | 1,257,947 |