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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202438.0639.0938.0038.7138.711.92%851,926
Nov 21, 202437.1139.1537.1137.9837.985.44%1,547,668
Nov 20, 202436.3836.6235.6236.0236.02-0.50%934,946
Nov 19, 202433.9736.2433.9336.2036.204.90%676,528
Nov 18, 202435.2735.4533.8234.5134.51-1.57%1,122,024
Nov 15, 202436.2736.2734.6835.0635.06-3.92%1,106,431
Nov 14, 202436.5536.8135.6236.4936.49-0.33%2,333,329
Nov 13, 202435.4637.1835.3636.6136.612.55%1,392,157
Nov 12, 202435.2936.1435.2735.7035.70-0.08%691,767
Nov 11, 202434.9435.7734.5735.7335.733.30%690,745
Nov 8, 202434.8635.0034.0834.5934.59-1.23%1,062,187
Nov 7, 202433.7635.1533.2635.0235.023.46%1,096,082
Nov 6, 202433.8234.1333.3133.8533.855.08%1,429,420
Nov 5, 202431.6932.2431.2132.2232.221.43%1,016,943
Nov 4, 202431.4132.3030.7331.7631.760.28%871,776
Nov 1, 202431.4632.2531.3131.6731.670.67%760,519
Oct 31, 202431.7532.2831.3031.4631.46-1.69%735,154
Oct 30, 202431.9432.4931.8432.0032.000.13%677,977
Oct 29, 202430.8032.2630.7831.9631.963.67%932,748
Oct 28, 202431.0531.0730.3430.8330.830.10%529,471
Oct 25, 202431.1831.5030.5230.8030.800.06%702,154
Oct 24, 202430.4730.9130.0530.7830.782.43%584,799
Oct 23, 202431.0031.1929.8030.0530.05-3.69%2,422,924
Oct 22, 202431.0931.3130.4831.2031.200.87%867,939
Oct 21, 202430.2131.0430.2130.9330.932.25%938,749
Oct 18, 202430.5631.1930.2130.2530.25-0.03%1,116,253
Oct 17, 202430.7230.7229.7130.2630.26-1.40%908,843
Oct 16, 202431.1631.3030.0130.6930.69-2.97%1,722,185
Oct 15, 202431.7231.9731.0531.6331.63-0.16%2,348,642
Oct 14, 202430.7131.8130.6231.6831.683.16%1,318,887
Oct 11, 202429.8530.7829.7330.7130.712.61%1,566,940
Oct 10, 202429.1829.9929.1829.9329.93-0.27%1,567,230
Oct 9, 202430.0130.4929.9530.0130.010.13%962,362
Oct 8, 202430.2430.6229.9529.9729.97-0.99%1,816,420
Oct 7, 202430.8931.0530.1730.2730.27-2.61%1,037,352
Oct 4, 202431.1931.6730.9031.0831.081.64%1,185,567
Oct 3, 202431.1631.4730.3630.5830.58-4.20%1,666,824
Oct 2, 202432.1832.4031.7131.9231.92-1.02%1,573,415
Oct 1, 202432.3732.4931.7732.2532.25-0.28%1,035,482
Sep 30, 202433.0033.6431.9332.3432.34-2.65%977,339
Sep 27, 202433.0933.5032.7933.2233.221.34%1,298,137
Sep 26, 202432.9932.9932.0632.7832.781.30%992,897
Sep 25, 202432.4233.2132.1732.3632.36-0.86%1,533,079
Sep 24, 202433.9634.0731.8032.6432.64-5.73%3,270,464
Sep 23, 202436.5136.5134.6034.6334.63-4.85%1,137,373
Sep 20, 202436.5336.6035.4836.3936.39-3,417,955
Sep 19, 202436.2836.4535.6636.3936.394.00%1,391,233
Sep 18, 202435.6036.0734.5634.9934.99-1.71%814,225
Sep 17, 202435.7035.9035.1435.6035.601.42%1,044,398
Sep 16, 202434.6836.1234.3835.1035.10-0.09%909,219
Sep 13, 202434.3635.2234.3635.1335.131.68%969,407
Sep 12, 202434.9635.2134.2534.5534.55-0.23%1,019,602
Sep 11, 202434.1434.8733.3734.6334.630.99%1,465,628
Sep 10, 202436.1536.1933.2434.2934.29-5.49%2,623,614
Sep 9, 202435.8937.5935.6536.2836.282.00%1,650,948
Sep 6, 202441.5041.9634.4335.5735.57-19.40%4,661,186
Sep 5, 202442.9244.1842.8844.1344.132.20%1,859,015
Sep 4, 202442.5443.7542.1943.1843.18-0.28%1,170,100
Sep 3, 202445.0245.0242.9243.3043.30-3.31%1,279,053
Aug 30, 202445.1345.4344.2244.7844.78-0.36%1,145,407
Aug 29, 202445.4146.1444.8344.9444.940.88%656,131
Aug 28, 202445.4245.6544.1944.5544.55-2.69%535,291
Aug 27, 202445.2846.5045.2845.7845.78-0.22%597,033
Aug 26, 202445.0046.5144.8445.8845.882.27%961,471
Aug 23, 202444.0344.9343.5844.8644.863.20%677,162
Aug 22, 202444.2744.8043.2943.4743.47-1.74%928,938
Aug 21, 202444.0544.2743.4344.2444.241.40%408,626
Aug 20, 202443.8243.8243.2443.6343.63-0.18%418,549
Aug 19, 202442.2843.8742.2143.7143.713.68%955,358
Aug 16, 202441.2242.2240.6242.1642.161.01%789,108
Aug 15, 202441.3942.4341.1441.7441.743.55%492,901
Aug 14, 202441.5241.6140.1040.3140.31-2.80%526,398
Aug 13, 202440.8441.7340.8441.4741.473.34%564,374
Aug 12, 202439.9940.5139.0940.1340.13-0.12%708,209
Aug 9, 202439.9140.3239.3840.1840.181.01%453,333
Aug 8, 202437.9439.9937.5539.7839.786.59%674,617
Aug 7, 202438.0438.6537.2537.3237.320.35%732,166
Aug 6, 202437.4338.2736.9737.1937.190.57%618,209
Aug 5, 202436.7237.8836.1536.9836.98-5.76%1,261,911
Aug 2, 202440.2740.2738.1939.2439.24-6.30%860,570
Aug 1, 202444.0044.2641.1341.8841.88-4.95%733,541
Jul 31, 202443.4744.3042.9144.0644.062.66%1,291,200
Jul 30, 202442.9343.1242.0542.9242.920.68%545,598
Jul 29, 202442.7943.1442.2942.6342.63-0.63%1,083,416
Jul 26, 202442.0042.9441.6842.9042.903.10%1,128,313
Jul 25, 202438.9942.6538.3341.6141.618.16%1,518,438
Jul 24, 202439.9240.7538.3138.4738.47-4.89%707,179
Jul 23, 202439.3640.9339.3340.4540.452.46%596,209
Jul 22, 202440.0540.6639.4739.4839.48-1.57%609,102
Jul 19, 202439.9340.2439.1240.1140.110.07%754,363
Jul 18, 202441.4541.9039.8340.0840.08-3.17%1,106,055
Jul 17, 202441.1842.0040.5641.3941.39-0.50%1,012,251
Jul 16, 202440.2241.6340.1041.6041.603.23%1,080,210
Jul 15, 202439.5141.2639.2640.3040.302.21%1,253,402
Jul 12, 202438.3339.8838.3339.4339.433.38%811,590
Jul 11, 202439.0039.9138.0138.1438.140.90%1,018,069
Jul 10, 202439.3339.3437.7337.8037.80-0.32%2,203,670
Jul 9, 202438.8338.9537.4137.9237.92-2.27%792,261
Jul 8, 202438.8539.3538.4838.8038.80-0.64%771,552
Jul 5, 202439.4139.7439.0139.0539.05-1.24%598,234