Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	31.19	31.67	30.90	31.08	31.08	1.64%	1,185,567
Oct 3, 2024	31.16	31.47	30.36	30.58	30.58	-4.20%	1,666,824
Oct 2, 2024	32.18	32.40	31.71	31.92	31.92	-1.02%	1,573,415
Oct 1, 2024	32.37	32.49	31.77	32.25	32.25	-0.28%	1,035,482
Sep 30, 2024	33.00	33.64	31.93	32.34	32.34	-2.65%	977,339
Sep 27, 2024	33.09	33.50	32.79	33.22	33.22	1.34%	1,298,137
Sep 26, 2024	32.99	32.99	32.06	32.78	32.78	1.30%	992,897
Sep 25, 2024	32.42	33.21	32.17	32.36	32.36	-0.86%	1,533,079
Sep 24, 2024	33.96	34.07	31.80	32.64	32.64	-5.73%	3,270,464
Sep 23, 2024	36.51	36.51	34.60	34.63	34.63	-4.85%	1,137,373
Sep 20, 2024	36.53	36.60	35.48	36.39	36.39	-	3,417,955
Sep 19, 2024	36.28	36.45	35.66	36.39	36.39	4.00%	1,391,233
Sep 18, 2024	35.60	36.07	34.56	34.99	34.99	-1.71%	814,225
Sep 17, 2024	35.70	35.90	35.14	35.60	35.60	1.42%	1,044,398
Sep 16, 2024	34.68	36.12	34.38	35.10	35.10	-0.09%	909,219
Sep 13, 2024	34.36	35.22	34.36	35.13	35.13	1.68%	969,407
Sep 12, 2024	34.96	35.21	34.25	34.55	34.55	-0.23%	1,019,602
Sep 11, 2024	34.14	34.87	33.37	34.63	34.63	0.99%	1,465,628
Sep 10, 2024	36.15	36.19	33.24	34.29	34.29	-5.49%	2,623,614
Sep 9, 2024	35.89	37.59	35.65	36.28	36.28	2.00%	1,650,948
Sep 6, 2024	41.50	41.96	34.43	35.57	35.57	-19.40%	4,661,186
Sep 5, 2024	42.92	44.18	42.88	44.13	44.13	2.20%	1,859,015
Sep 4, 2024	42.54	43.75	42.19	43.18	43.18	-0.28%	1,170,100
Sep 3, 2024	45.02	45.02	42.92	43.30	43.30	-3.31%	1,279,053
Aug 30, 2024	45.13	45.43	44.22	44.78	44.78	-0.36%	1,145,407
Aug 29, 2024	45.41	46.14	44.83	44.94	44.94	0.88%	656,131
Aug 28, 2024	45.42	45.65	44.19	44.55	44.55	-2.69%	535,291
Aug 27, 2024	45.28	46.50	45.28	45.78	45.78	-0.22%	597,033
Aug 26, 2024	45.00	46.51	44.84	45.88	45.88	2.27%	961,471
Aug 23, 2024	44.03	44.93	43.58	44.86	44.86	3.20%	677,162
Aug 22, 2024	44.27	44.80	43.29	43.47	43.47	-1.74%	928,938
Aug 21, 2024	44.05	44.27	43.43	44.24	44.24	1.40%	408,626
Aug 20, 2024	43.82	43.82	43.24	43.63	43.63	-0.18%	418,549
Aug 19, 2024	42.28	43.87	42.21	43.71	43.71	3.68%	955,358
Aug 16, 2024	41.22	42.22	40.62	42.16	42.16	1.01%	789,108
Aug 15, 2024	41.39	42.43	41.14	41.74	41.74	3.55%	492,901
Aug 14, 2024	41.52	41.61	40.10	40.31	40.31	-2.80%	526,398
Aug 13, 2024	40.84	41.73	40.84	41.47	41.47	3.34%	564,374
Aug 12, 2024	39.99	40.51	39.09	40.13	40.13	-0.12%	708,209
Aug 9, 2024	39.91	40.32	39.38	40.18	40.18	1.01%	453,333
Aug 8, 2024	37.94	39.99	37.55	39.78	39.78	6.59%	674,617
Aug 7, 2024	38.04	38.65	37.25	37.32	37.32	0.35%	732,166
Aug 6, 2024	37.43	38.27	36.97	37.19	37.19	0.57%	618,209
Aug 5, 2024	36.72	37.88	36.15	36.98	36.98	-5.76%	1,261,911
Aug 2, 2024	40.27	40.27	38.19	39.24	39.24	-6.30%	860,570
Aug 1, 2024	44.00	44.26	41.13	41.88	41.88	-4.95%	733,541
Jul 31, 2024	43.47	44.30	42.91	44.06	44.06	2.66%	1,291,200
Jul 30, 2024	42.93	43.12	42.05	42.92	42.92	0.68%	545,598
Jul 29, 2024	42.79	43.14	42.29	42.63	42.63	-0.63%	1,083,416
Jul 26, 2024	42.00	42.94	41.68	42.90	42.90	3.10%	1,128,313
Jul 25, 2024	38.99	42.65	38.33	41.61	41.61	8.16%	1,518,438
Jul 24, 2024	39.92	40.75	38.31	38.47	38.47	-4.89%	707,179
Jul 23, 2024	39.36	40.93	39.33	40.45	40.45	2.46%	596,209
Jul 22, 2024	40.05	40.66	39.47	39.48	39.48	-1.57%	609,102
Jul 19, 2024	39.93	40.24	39.12	40.11	40.11	0.07%	754,363
Jul 18, 2024	41.45	41.90	39.83	40.08	40.08	-3.17%	1,106,055
Jul 17, 2024	41.18	42.00	40.56	41.39	41.39	-0.50%	1,012,251
Jul 16, 2024	40.22	41.63	40.10	41.60	41.60	3.23%	1,080,210
Jul 15, 2024	39.51	41.26	39.26	40.30	40.30	2.21%	1,253,402
Jul 12, 2024	38.33	39.88	38.33	39.43	39.43	3.38%	811,590
Jul 11, 2024	39.00	39.91	38.01	38.14	38.14	0.90%	1,018,069
Jul 10, 2024	39.33	39.34	37.73	37.80	37.80	-0.32%	2,203,670
Jul 9, 2024	38.83	38.95	37.41	37.92	37.92	-2.27%	792,261
Jul 8, 2024	38.85	39.35	38.48	38.80	38.80	-0.64%	771,552
Jul 5, 2024	39.41	39.74	39.01	39.05	39.05	-1.24%	598,234
Jul 3, 2024	39.41	39.59	39.06	39.54	39.54	0.18%	296,152
Jul 2, 2024	39.52	39.98	39.00	39.47	39.47	0.15%	796,935
Jul 1, 2024	39.00	39.61	38.08	39.41	39.41	1.47%	1,112,315
Jun 28, 2024	38.20	38.91	37.74	38.84	38.84	2.05%	1,623,605
Jun 27, 2024	36.00	38.21	35.62	38.06	38.06	6.02%	2,330,022
Jun 26, 2024	35.16	36.45	34.98	35.90	35.90	1.96%	1,834,475
Jun 25, 2024	34.89	35.29	34.19	35.21	35.21	0.89%	1,900,393
Jun 24, 2024	35.34	35.74	34.80	34.90	34.90	-1.69%	789,313
Jun 21, 2024	34.39	35.75	33.93	35.50	35.50	2.87%	2,460,758
Jun 20, 2024	34.84	34.99	34.15	34.51	34.51	-1.76%	897,871
Jun 18, 2024	35.08	35.69	34.56	35.13	35.13	-0.79%	1,543,556
Jun 17, 2024	35.59	35.70	35.10	35.41	35.41	-1.25%	1,001,042
Jun 14, 2024	35.86	35.94	35.23	35.86	35.86	-0.44%	1,235,718
Jun 13, 2024	38.40	38.41	35.97	36.02	36.02	-4.10%	1,021,395
Jun 12, 2024	37.66	38.80	37.37	37.56	37.56	3.67%	2,327,308
Jun 11, 2024	36.72	36.99	35.86	36.23	36.23	-1.33%	2,040,619
Jun 10, 2024	36.58	38.03	36.51	36.72	36.72	0.19%	1,611,044
Jun 7, 2024	41.48	41.55	36.37	36.65	36.65	-0.35%	3,880,040
Jun 6, 2024	35.75	36.88	35.47	36.78	36.78	2.02%	2,272,208
Jun 5, 2024	36.85	36.97	35.96	36.05	36.05	-0.74%	1,530,808
Jun 4, 2024	37.12	37.24	35.50	36.32	36.32	-1.92%	1,473,248
Jun 3, 2024	38.32	38.33	36.42	37.03	37.03	-1.65%	1,198,239
May 31, 2024	37.68	38.17	36.81	37.65	37.65	0.88%	638,102
May 30, 2024	40.38	40.58	37.02	37.32	37.32	-9.46%	1,471,265
May 29, 2024	40.73	41.33	40.65	41.22	41.22	-0.41%	537,073
May 28, 2024	41.42	41.56	40.67	41.39	41.39	0.24%	770,709
May 24, 2024	41.09	41.72	40.50	41.29	41.29	0.41%	347,710
May 23, 2024	42.71	43.09	40.86	41.12	41.12	-2.90%	437,784
May 22, 2024	42.90	43.16	42.07	42.35	42.35	-1.31%	557,128
May 21, 2024	42.58	43.16	42.23	42.91	42.91	-0.21%	603,648
May 20, 2024	41.71	43.08	41.54	43.00	43.00	2.53%	587,126
May 17, 2024	42.11	42.11	41.31	41.94	41.94	-0.19%	606,837
May 16, 2024	42.34	42.47	41.47	42.02	42.02	-1.11%	788,314
May 15, 2024	42.50	43.00	42.07	42.49	42.49	1.46%	426,548
May 14, 2024	42.20	42.48	41.51	41.88	41.88	0.38%	431,560