Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
38.71
+0.73 (1.92%)
Nov 22, 2024, 4:00 PM EST - Market closed
Braze Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |