Skip to main content

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

50.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.58 43.33 42.18 42.58 517,878 +0.00(+0.00%)
Oct 30, 2023 42.38 42.92 41.88 42.58 508,230 +0.79(+1.89%)
Oct 27, 2023 42.47 42.72 41.55 41.79 363,898 -0.21(-0.50%)
Oct 26, 2023 42.75 43.18 41.58 42.00 478,814 -0.67(-1.57%)
Oct 25, 2023 43.45 43.50 42.02 42.67 713,924 -1.39(-3.15%)
Oct 24, 2023 44.23 44.66 43.10 44.06 1,117,078 +1.44(+3.38%)
Oct 23, 2023 43.33 43.66 42.57 42.62 1,130,390 -1.17(-2.67%)
Oct 20, 2023 45.16 45.45 43.11 43.79 827,099 -1.33(-2.95%)
Oct 19, 2023 46.61 46.72 45.11 45.12 650,363 -1.42(-3.05%)
Oct 18, 2023 46.91 47.22 46.11 46.54 759,040 -0.43(-0.92%)
Oct 17, 2023 46.49 47.62 46.26 46.97 1,153,832 +0.40(+0.86%)
Oct 16, 2023 45.95 47.04 45.50 46.57 1,144,364 +0.96(+2.10%)
Oct 13, 2023 46.77 46.77 44.93 45.61 996,283 -1.17(-2.50%)
Oct 12, 2023 47.73 48.18 46.28 46.78 640,114 -1.01(-2.11%)
Oct 11, 2023 47.35 48.74 47.35 47.79 1,295,532 +0.63(+1.34%)
Oct 10, 2023 47.49 48.54 46.94 47.16 1,369,267 -0.46(-0.97%)
Oct 09, 2023 46.77 48.20 46.63 47.62 519,930 +0.14(+0.29%)
Oct 06, 2023 45.00 47.76 45.00 47.48 737,968 +1.56(+3.40%)
Oct 05, 2023 45.16 46.08 44.25 45.92 1,473,161 +0.55(+1.21%)
Oct 04, 2023 45.05 45.42 44.03 45.37 473,763 +0.72(+1.61%)
Oct 03, 2023 46.34 46.48 44.02 44.65 620,254 -2.24(-4.78%)
Oct 02, 2023 46.15 47.62 46.11 46.89 492,796 +0.16(+0.34%)
Sep 29, 2023 47.25 47.97 46.70 46.73 787,854 +0.09(+0.19%)
Sep 28, 2023 46.00 47.98 45.44 46.64 913,780 +0.23(+0.50%)
Sep 27, 2023 45.67 46.77 45.24 46.41 858,620 +1.24(+2.75%)
Sep 26, 2023 45.76 45.94 45.08 45.17 697,452 -0.71(-1.55%)
Sep 25, 2023 44.60 45.92 45.48 45.88 572,399 +0.94(+2.09%)
Sep 22, 2023 45.28 45.83 44.64 44.94 471,608 -0.06(-0.13%)
Sep 21, 2023 44.34 45.30 43.65 45.00 674,844 -0.12(-0.27%)
Sep 20, 2023 46.10 46.99 45.07 45.12 814,756 -1.07(-2.32%)
Sep 19, 2023 45.86 46.30 45.22 46.19 632,810 -0.15(-0.32%)
Sep 18, 2023 45.79 47.07 45.67 46.34 595,296 -0.19(-0.41%)
Sep 15, 2023 45.48 47.05 44.98 46.53 4,996,358 +0.87(+1.91%)
Sep 14, 2023 46.98 46.98 45.15 45.66 938,022 -0.80(-1.72%)
Sep 13, 2023 46.97 46.99 45.83 46.46 1,570,722 -0.80(-1.69%)
Sep 12, 2023 48.70 48.80 47.23 47.26 1,380,490 -2.33(-4.70%)
Sep 11, 2023 49.13 49.86 47.98 49.59 1,067,040 +0.46(+0.94%)
Sep 08, 2023 49.34 50.13 47.82 49.13 1,709,913 +1.49(+3.13%)
Sep 07, 2023 46.83 48.06 46.20 47.64 841,241 -0.06(-0.13%)
Sep 06, 2023 47.83 48.28 46.88 47.70 722,138 -0.35(-0.73%)
Sep 05, 2023 47.01 48.80 46.49 48.05 1,382,151 +1.03(+2.19%)
Sep 01, 2023 46.76 47.64 46.45 47.02 960,930 +0.76(+1.64%)
Aug 31, 2023 45.21 46.59 45.00 46.26 815,552 +1.51(+3.37%)
Aug 30, 2023 42.98 44.80 42.67 44.75 1,033,777 +1.76(+4.09%)
Aug 29, 2023 41.33 43.23 41.27 42.99 465,187 +1.48(+3.57%)
Aug 28, 2023 41.46 41.87 40.95 41.51 465,513 +0.23(+0.56%)
Aug 25, 2023 40.59 41.96 40.52 41.28 728,671 +0.60(+1.47%)
Aug 24, 2023 42.57 42.58 40.46 40.68 541,995 -1.57(-3.72%)
Aug 23, 2023 42.20 42.98 42.01 42.25 553,184 +0.13(+0.31%)
Aug 22, 2023 42.00 42.53 41.58 42.12 373,856 +0.67(+1.62%)
Aug 21, 2023 40.95 41.81 40.75 41.45 513,622 +0.71(+1.74%)
Aug 18, 2023 38.91 40.87 38.34 40.74 869,050 +1.04(+2.62%)
Aug 17, 2023 40.94 41.36 39.68 39.70 542,724 -1.23(-3.01%)
Aug 16, 2023 41.54 41.89 40.31 40.93 1,176,203 -1.09(-2.59%)
Aug 15, 2023 42.07 42.62 41.23 42.02 415,944 -0.37(-0.87%)
Aug 14, 2023 41.05 42.99 40.92 42.39 440,533 +0.87(+2.10%)
Aug 11, 2023 41.17 42.13 41.17 41.52 408,717 -0.07(-0.17%)
Aug 10, 2023 41.75 41.75 41.01 41.59 1,024,562 +0.33(+0.80%)
Aug 09, 2023 40.35 41.56 40.13 41.26 902,069 +0.87(+2.15%)
Aug 08, 2023 40.00 40.56 39.08 40.39 1,529,803 -0.55(-1.34%)
Aug 07, 2023 41.70 41.70 40.31 40.94 614,404 -0.41(-0.99%)
Aug 04, 2023 42.79 42.98 41.22 41.35 576,022 -1.22(-2.87%)
Aug 03, 2023 42.06 42.66 41.93 42.57 336,874 +0.14(+0.33%)
Aug 02, 2023 43.32 43.72 41.87 42.43 566,822 -1.94(-4.37%)
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.