Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	42.11	43.13	41.80	42.39	42.39	-0.56%	945,856
Feb 10, 2025	42.06	43.67	41.78	42.63	42.63	3.42%	1,829,271
Feb 7, 2025	42.80	42.98	40.76	41.22	41.22	-3.06%	1,123,748
Feb 6, 2025	43.73	43.88	42.29	42.52	42.52	-2.37%	1,589,615
Feb 5, 2025	42.83	43.57	42.08	43.55	43.55	2.23%	1,326,919
Feb 4, 2025	41.97	43.06	40.82	42.60	42.60	2.60%	1,827,439
Feb 3, 2025	43.76	45.20	41.26	41.52	41.52	-9.70%	2,168,417
Jan 31, 2025	46.41	47.60	45.98	45.98	45.98	0.26%	1,031,980
Jan 30, 2025	45.80	46.58	45.29	45.86	45.86	-0.22%	772,526
Jan 29, 2025	47.00	47.08	45.65	45.96	45.96	-2.67%	742,711
Jan 28, 2025	46.15	48.33	45.90	47.22	47.22	2.61%	929,054
Jan 27, 2025	44.71	47.78	44.71	46.02	46.02	0.72%	947,986
Jan 24, 2025	45.55	46.77	45.35	45.69	45.69	0.26%	767,602
Jan 23, 2025	44.17	45.79	43.77	45.57	45.57	2.34%	639,553
Jan 22, 2025	45.28	45.64	44.41	44.53	44.53	-1.24%	532,317
Jan 21, 2025	44.60	45.41	44.43	45.09	45.09	2.22%	679,387
Jan 17, 2025	44.85	44.85	43.66	44.11	44.11	0.05%	1,458,037
Jan 16, 2025	43.96	44.60	43.13	44.09	44.09	0.73%	788,077
Jan 15, 2025	43.13	44.51	43.00	43.77	43.77	4.56%	1,107,598
Jan 14, 2025	42.01	42.52	40.55	41.86	41.86	0.62%	1,459,505
Jan 13, 2025	41.57	42.48	41.20	41.60	41.60	-2.42%	1,089,572
Jan 10, 2025	43.19	43.34	42.01	42.63	42.63	-3.44%	799,617
Jan 8, 2025	44.11	44.41	43.57	44.15	44.15	-1.01%	910,053
Jan 7, 2025	45.71	46.23	44.33	44.60	44.60	-2.17%	1,050,560
Jan 6, 2025	45.35	46.63	44.54	45.59	45.59	1.60%	1,812,925
Jan 3, 2025	43.78	44.93	43.47	44.87	44.87	3.41%	2,295,755
Jan 2, 2025	42.42	43.49	41.85	43.39	43.39	3.61%	1,056,078
Dec 31, 2024	42.70	42.91	41.41	41.88	41.88	-0.92%	975,590
Dec 30, 2024	41.93	42.63	41.21	42.27	42.27	-1.47%	1,142,673
Dec 27, 2024	43.64	43.89	42.21	42.90	42.90	-2.72%	607,814
Dec 26, 2024	43.21	44.32	43.12	44.10	44.10	1.15%	639,244
Dec 24, 2024	43.72	43.99	43.28	43.60	43.60	0.39%	324,003
Dec 23, 2024	44.25	44.31	42.81	43.43	43.43	-1.99%	793,215
Dec 20, 2024	43.45	46.19	43.45	44.31	44.31	0.70%	2,484,453
Dec 19, 2024	43.61	44.53	42.67	44.00	44.00	1.45%	1,681,871
Dec 18, 2024	44.71	45.78	42.80	43.37	43.37	-3.08%	2,355,150
Dec 17, 2024	44.72	44.99	43.53	44.75	44.75	-0.07%	1,472,974
Dec 16, 2024	41.25	45.00	41.22	44.78	44.78	7.57%	1,881,676
Dec 13, 2024	42.02	42.59	40.73	41.63	41.63	-0.90%	1,392,774
Dec 12, 2024	41.14	42.75	41.14	42.01	42.01	-0.87%	1,278,192
Dec 11, 2024	41.61	42.86	40.69	42.38	42.38	3.49%	1,375,867
Dec 10, 2024	40.31	43.23	39.90	40.95	40.95	-2.03%	3,311,486
Dec 9, 2024	43.76	44.34	41.16	41.80	41.80	0.82%	2,894,944
Dec 6, 2024	41.36	42.41	40.53	41.46	41.46	0.41%	1,853,015
Dec 5, 2024	41.90	42.21	41.15	41.29	41.29	-2.20%	891,141
Dec 4, 2024	40.50	42.40	40.10	42.22	42.22	6.70%	2,126,922
Dec 3, 2024	38.91	40.33	38.86	39.57	39.57	0.56%	3,338,901
Dec 2, 2024	39.70	39.89	38.89	39.35	39.35	-0.93%	968,481
Nov 29, 2024	38.60	39.80	38.60	39.72	39.72	2.32%	589,472
Nov 27, 2024	39.25	39.49	37.82	38.82	38.82	-0.72%	1,749,740
Nov 26, 2024	38.86	39.20	38.28	39.10	39.10	-0.05%	2,788,942
Nov 25, 2024	39.47	39.88	38.78	39.12	39.12	1.06%	2,159,409
Nov 22, 2024	38.06	39.09	38.00	38.71	38.71	1.92%	851,926
Nov 21, 2024	37.11	39.15	37.11	37.98	37.98	5.44%	1,547,668
Nov 20, 2024	36.38	36.62	35.62	36.02	36.02	-0.50%	934,946
Nov 19, 2024	33.97	36.24	33.93	36.20	36.20	4.90%	676,528
Nov 18, 2024	35.27	35.45	33.82	34.51	34.51	-1.57%	1,122,024
Nov 15, 2024	36.27	36.27	34.68	35.06	35.06	-3.92%	1,106,431
Nov 14, 2024	36.55	36.81	35.62	36.49	36.49	-0.33%	2,333,329
Nov 13, 2024	35.46	37.18	35.36	36.61	36.61	2.55%	1,392,157
Nov 12, 2024	35.29	36.14	35.27	35.70	35.70	-0.08%	691,767
Nov 11, 2024	34.94	35.77	34.57	35.73	35.73	3.30%	690,745
Nov 8, 2024	34.86	35.00	34.08	34.59	34.59	-1.23%	1,062,187
Nov 7, 2024	33.76	35.15	33.26	35.02	35.02	3.46%	1,096,082
Nov 6, 2024	33.82	34.13	33.31	33.85	33.85	5.08%	1,429,420
Nov 5, 2024	31.69	32.24	31.21	32.22	32.22	1.43%	1,016,943
Nov 4, 2024	31.41	32.30	30.73	31.76	31.76	0.28%	871,776
Nov 1, 2024	31.46	32.25	31.31	31.67	31.67	0.67%	760,519
Oct 31, 2024	31.75	32.28	31.30	31.46	31.46	-1.69%	735,154
Oct 30, 2024	31.94	32.49	31.84	32.00	32.00	0.13%	677,977
Oct 29, 2024	30.80	32.26	30.78	31.96	31.96	3.67%	932,748
Oct 28, 2024	31.05	31.07	30.34	30.83	30.83	0.10%	529,471
Oct 25, 2024	31.18	31.50	30.52	30.80	30.80	0.06%	702,154
Oct 24, 2024	30.47	30.91	30.05	30.78	30.78	2.43%	584,799
Oct 23, 2024	31.00	31.19	29.80	30.05	30.05	-3.69%	2,422,924
Oct 22, 2024	31.09	31.31	30.48	31.20	31.20	0.87%	867,939
Oct 21, 2024	30.21	31.04	30.21	30.93	30.93	2.25%	938,749
Oct 18, 2024	30.56	31.19	30.21	30.25	30.25	-0.03%	1,116,253
Oct 17, 2024	30.72	30.72	29.71	30.26	30.26	-1.40%	908,843
Oct 16, 2024	31.16	31.30	30.01	30.69	30.69	-2.97%	1,722,185
Oct 15, 2024	31.72	31.97	31.05	31.63	31.63	-0.16%	2,348,642
Oct 14, 2024	30.71	31.81	30.62	31.68	31.68	3.16%	1,318,887
Oct 11, 2024	29.85	30.78	29.73	30.71	30.71	2.61%	1,566,940
Oct 10, 2024	29.18	29.99	29.18	29.93	29.93	-0.27%	1,567,230
Oct 9, 2024	30.01	30.49	29.95	30.01	30.01	0.13%	962,362
Oct 8, 2024	30.24	30.62	29.95	29.97	29.97	-0.99%	1,816,420
Oct 7, 2024	30.89	31.05	30.17	30.27	30.27	-2.61%	1,037,352
Oct 4, 2024	31.19	31.67	30.90	31.08	31.08	1.64%	1,185,567