Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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