Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
30.33
+1.99 (7.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Braze Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 28.62 | 30.40 | 28.62 | 30.33 | 30.33 | 7.02% | 1,327,760 |
Apr 23, 2025 | 29.19 | 29.75 | 28.30 | 28.34 | 28.34 | 1.47% | 1,290,809 |
Apr 22, 2025 | 28.14 | 28.34 | 27.62 | 27.93 | 27.93 | 0.90% | 2,074,917 |
Apr 21, 2025 | 28.86 | 28.86 | 27.45 | 27.68 | 27.68 | -5.24% | 646,355 |
Apr 17, 2025 | 28.53 | 29.26 | 28.04 | 29.21 | 29.21 | 2.78% | 1,005,444 |
Apr 16, 2025 | 28.68 | 29.15 | 27.98 | 28.42 | 28.42 | -2.03% | 1,296,109 |
Apr 15, 2025 | 28.27 | 29.48 | 28.20 | 29.01 | 29.01 | 2.40% | 902,941 |
Apr 14, 2025 | 29.40 | 29.69 | 28.19 | 28.33 | 28.33 | -2.41% | 1,619,325 |
Apr 11, 2025 | 29.67 | 29.74 | 27.75 | 29.03 | 29.03 | -4.44% | 2,335,391 |
Apr 10, 2025 | 31.94 | 32.46 | 30.03 | 30.38 | 30.38 | -7.66% | 790,453 |
Apr 9, 2025 | 29.00 | 33.17 | 29.00 | 32.90 | 32.90 | 10.70% | 2,490,669 |
Apr 8, 2025 | 31.88 | 32.10 | 29.31 | 29.72 | 29.72 | -1.39% | 1,272,961 |
Apr 7, 2025 | 29.50 | 32.16 | 28.59 | 30.14 | 30.14 | -2.71% | 1,786,694 |
Apr 4, 2025 | 31.18 | 31.54 | 29.59 | 30.98 | 30.98 | -5.38% | 1,458,969 |
Apr 3, 2025 | 34.23 | 34.23 | 32.20 | 32.74 | 32.74 | -9.81% | 1,463,077 |
Apr 2, 2025 | 35.58 | 36.61 | 35.11 | 36.30 | 36.30 | -0.19% | 1,071,223 |
Apr 1, 2025 | 35.95 | 36.48 | 35.21 | 36.37 | 36.37 | 0.80% | 1,264,410 |
Mar 31, 2025 | 36.41 | 37.17 | 35.41 | 36.08 | 36.08 | -3.81% | 1,919,479 |
Mar 28, 2025 | 41.46 | 43.89 | 37.03 | 37.51 | 37.51 | 2.21% | 5,431,263 |
Mar 27, 2025 | 37.04 | 38.01 | 35.89 | 36.70 | 36.70 | -1.69% | 2,227,554 |
Mar 26, 2025 | 38.97 | 39.14 | 37.18 | 37.33 | 37.33 | -4.62% | 1,283,067 |
Mar 25, 2025 | 38.11 | 39.44 | 37.95 | 39.14 | 39.14 | 2.70% | 1,411,811 |
Mar 24, 2025 | 37.73 | 38.43 | 37.17 | 38.11 | 38.11 | 2.92% | 1,855,532 |
Mar 21, 2025 | 35.57 | 37.20 | 35.10 | 37.03 | 37.03 | 2.72% | 1,820,577 |
Mar 20, 2025 | 35.56 | 36.59 | 35.56 | 36.05 | 36.05 | -0.74% | 651,366 |
Mar 19, 2025 | 36.14 | 36.93 | 35.69 | 36.32 | 36.32 | 2.34% | 1,032,983 |
Mar 18, 2025 | 35.80 | 35.83 | 34.82 | 35.49 | 35.49 | -1.88% | 634,833 |
Mar 17, 2025 | 35.17 | 36.33 | 35.17 | 36.17 | 36.17 | 2.52% | 791,199 |
Mar 14, 2025 | 33.89 | 35.34 | 33.42 | 35.28 | 35.28 | 6.55% | 1,097,141 |
Mar 13, 2025 | 35.44 | 35.44 | 32.80 | 33.11 | 33.11 | -6.99% | 1,143,986 |
Mar 12, 2025 | 34.35 | 35.76 | 33.70 | 35.60 | 35.60 | 5.95% | 1,332,168 |
Mar 11, 2025 | 32.37 | 33.93 | 32.33 | 33.60 | 33.60 | 3.58% | 1,353,705 |
Mar 10, 2025 | 33.00 | 33.00 | 31.24 | 32.44 | 32.44 | -3.85% | 1,462,559 |
Mar 7, 2025 | 34.60 | 34.68 | 32.73 | 33.74 | 33.74 | -2.49% | 1,249,124 |
Mar 6, 2025 | 35.52 | 36.54 | 34.58 | 34.60 | 34.60 | -5.15% | 1,112,102 |
Mar 5, 2025 | 36.00 | 36.76 | 35.72 | 36.48 | 36.48 | 1.73% | 1,636,947 |
Mar 4, 2025 | 35.00 | 36.40 | 35.00 | 35.86 | 35.86 | 2.11% | 1,516,077 |
Mar 3, 2025 | 37.30 | 37.49 | 34.74 | 35.12 | 35.12 | -5.03% | 2,410,529 |
Feb 28, 2025 | 36.11 | 37.02 | 35.58 | 36.98 | 36.98 | 1.82% | 1,507,753 |
Feb 27, 2025 | 37.80 | 38.24 | 36.27 | 36.32 | 36.32 | -2.89% | 1,164,780 |
Feb 26, 2025 | 37.55 | 38.31 | 36.82 | 37.40 | 37.40 | 0.94% | 988,207 |
Feb 25, 2025 | 38.26 | 38.30 | 36.75 | 37.05 | 37.05 | -3.79% | 1,197,706 |
Feb 24, 2025 | 39.58 | 39.62 | 37.60 | 38.51 | 38.51 | -2.51% | 892,203 |
Feb 21, 2025 | 41.05 | 41.17 | 38.84 | 39.50 | 39.50 | -2.85% | 1,282,648 |
Feb 20, 2025 | 40.63 | 41.00 | 39.00 | 40.66 | 40.66 | -0.44% | 1,315,267 |
Feb 19, 2025 | 41.45 | 41.75 | 40.76 | 40.84 | 40.84 | -2.41% | 594,905 |
Feb 18, 2025 | 41.00 | 42.20 | 39.96 | 41.85 | 41.85 | 0.82% | 1,283,201 |
Feb 14, 2025 | 41.96 | 41.96 | 40.37 | 41.51 | 41.51 | -0.65% | 791,931 |
Feb 13, 2025 | 41.50 | 42.19 | 41.01 | 41.78 | 41.78 | 1.85% | 607,172 |
Feb 12, 2025 | 41.43 | 42.47 | 40.89 | 41.02 | 41.02 | -3.23% | 928,585 |