Skip to main content

Braze, Inc. - Class A Common Stock (NQ: BRZE )

44.30 -6.28 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.50 46.94 40.95 41.47 857,018 -2.11(-4.84%)
Mar 30, 2022 47.92 47.92 43.13 43.58 518,443 -3.42(-7.28%)
Mar 29, 2022 42.34 47.25 41.55 47.00 1,312,192 +5.01(+11.93%)
Mar 28, 2022 39.81 42.69 38.41 41.99 721,771 +2.37(+5.98%)
Mar 25, 2022 42.23 43.01 39.46 39.62 567,234 -2.78(-6.56%)
Mar 24, 2022 42.78 43.42 40.45 42.40 725,692 -0.59(-1.37%)
Mar 23, 2022 42.94 46.11 42.37 42.99 702,621 -0.23(-0.53%)
Mar 22, 2022 39.23 43.97 37.85 43.22 626,796 +3.82(+9.70%)
Mar 21, 2022 38.68 39.87 36.58 39.40 422,671 +1.14(+2.98%)
Mar 18, 2022 38.27 40.30 37.28 38.26 1,182,790 -0.36(-0.93%)
Mar 17, 2022 36.43 39.00 36.01 38.62 281,099 +2.08(+5.69%)
Mar 16, 2022 33.32 36.88 33.32 36.54 574,641 +3.81(+11.64%)
Mar 15, 2022 32.05 34.11 30.76 32.73 388,684 +0.55(+1.71%)
Mar 14, 2022 34.51 35.36 30.87 32.18 571,401 -2.85(-8.14%)
Mar 11, 2022 37.48 38.22 33.51 35.03 496,473 -2.22(-5.96%)
Mar 10, 2022 38.43 38.95 36.89 37.25 199,893 -1.74(-4.46%)
Mar 09, 2022 38.62 40.83 38.19 38.99 394,292 +1.08(+2.85%)
Mar 08, 2022 36.58 38.47 34.36 37.91 505,311 +1.11(+3.02%)
Mar 07, 2022 37.81 41.52 36.21 36.80 432,987 -0.67(-1.79%)
Mar 04, 2022 38.76 39.35 37.01 37.47 305,378 -1.73(-4.41%)
Mar 03, 2022 42.02 42.02 38.39 39.20 330,929 -2.77(-6.60%)
Mar 02, 2022 42.50 42.94 39.16 41.97 274,550 -0.12(-0.29%)
Mar 01, 2022 42.22 44.74 41.30 42.09 322,815 -0.10(-0.24%)
Feb 28, 2022 43.82 44.06 41.11 42.19 230,416 -1.71(-3.90%)
Feb 25, 2022 42.83 44.21 40.90 43.90 303,944 +0.89(+2.07%)
Feb 24, 2022 37.17 43.18 37.17 43.01 409,217 +2.99(+7.47%)
Feb 23, 2022 42.03 42.51 38.89 40.02 442,146 -1.64(-3.94%)
Feb 22, 2022 43.65 44.98 40.88 41.66 376,535 -2.02(-4.62%)
Feb 18, 2022 43.68 0 -7.86(-15.25%)
Feb 17, 2022 59.45 59.84 50.67 51.54 1,137,713 -10.33(-16.70%)
Feb 16, 2022 61.75 63.89 59.65 61.87 342,135 -1.04(-1.65%)
Feb 15, 2022 63.47 63.87 60.65 62.91 201,885 -0.32(-0.51%)
Feb 14, 2022 61.75 65.76 61.00 63.23 543,643 +0.09(+0.14%)
Feb 11, 2022 64.12 65.42 60.55 63.14 486,582 -1.41(-2.18%)
Feb 10, 2022 62.60 67.48 61.88 64.55 322,949 +0.89(+1.40%)
Feb 09, 2022 62.00 64.92 60.30 63.66 390,130 +2.49(+4.07%)
Feb 08, 2022 61.94 62.30 58.04 61.17 349,048 -1.45(-2.32%)
Feb 07, 2022 56.33 64.40 56.01 62.62 274,719 +6.46(+11.50%)
Feb 04, 2022 52.30 56.72 52.13 56.16 245,797 +3.51(+6.67%)
Feb 03, 2022 54.00 52.00 52.65 494,348 -3.22(-5.76%)
Feb 02, 2022 54.45 56.53 52.88 55.87 385,085 +1.87(+3.46%)
Feb 01, 2022 50.50 55.15 50.17 54.00 527,986 +3.98(+7.96%)
Jan 31, 2022 48.62 50.02 377,529 +1.03(+2.10%)
Jan 28, 2022 48.85 50.39 45.06 48.99 194,706 +0.46(+0.95%)
Jan 27, 2022 51.36 53.48 46.70 48.53 268,238 -2.38(-4.67%)
Jan 26, 2022 51.33 55.13 50.73 50.91 299,273 +0.49(+0.97%)
Jan 25, 2022 50.23 52.21 49.17 50.42 322,659 -1.28(-2.48%)
Jan 24, 2022 50.46 52.70 45.89 51.70 564,787 -1.32(-2.49%)
Jan 21, 2022 55.45 56.95 46.26 53.02 908,819 -2.27(-4.11%)
Jan 20, 2022 57.83 59.43 54.92 55.29 421,158 -1.69(-2.97%)
Jan 19, 2022 59.74 61.00 56.92 56.98 422,535 -3.28(-5.44%)
Jan 18, 2022 59.40 62.89 58.00 60.26 402,891 -2.35(-3.75%)
Jan 14, 2022 62.61 0 +1.92(+3.16%)
Jan 13, 2022 63.85 64.60 59.11 60.69 294,654 -3.54(-5.51%)
Jan 12, 2022 68.77 69.93 63.77 64.23 179,826 -3.69(-5.43%)
Jan 11, 2022 65.23 69.00 63.54 67.92 319,333 +1.92(+2.91%)
Jan 10, 2022 61.02 66.24 58.91 66.00 562,123 +1.99(+3.11%)
Jan 07, 2022 60.37 66.12 60.37 64.01 393,990 +1.98(+3.19%)
Jan 06, 2022 58.91 64.43 57.05 62.03 522,405 +2.08(+3.47%)
Jan 05, 2022 61.01 63.45 59.12 59.95 746,565 -4.95(-7.63%)
Jan 04, 2022 72.33 72.50 64.00 64.90 515,306 -7.92(-10.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.