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 (%)
Nov 30, 2023 55.02 55.55 54.25 54.94 1,112,127 +0.40(+0.73%)
Nov 29, 2023 54.90 55.57 54.47 54.54 895,951 +0.54(+1.00%)
Nov 28, 2023 52.98 54.27 52.51 54.00 803,920 +0.92(+1.73%)
Nov 27, 2023 53.03 53.77 52.70 53.08 762,394 -0.27(-0.51%)
Nov 24, 2023 51.77 53.55 51.66 53.35 568,699 +1.27(+2.45%)
Nov 22, 2023 52.33 53.35 51.89 52.08 468,120 +0.17(+0.32%)
Nov 21, 2023 50.79 52.24 49.97 51.91 772,006 +0.82(+1.61%)
Nov 20, 2023 50.65 51.48 50.01 51.09 713,528 +1.04(+2.08%)
Nov 17, 2023 48.93 50.41 48.66 50.05 545,620 +1.32(+2.71%)
Nov 16, 2023 48.78 48.92 47.67 48.73 923,316 -0.47(-0.96%)
Nov 15, 2023 49.05 50.37 48.75 49.20 546,172 +0.34(+0.70%)
Nov 14, 2023 48.63 49.24 47.91 48.86 938,703 +2.12(+4.55%)
Nov 13, 2023 46.27 47.09 45.45 46.73 415,380 +0.44(+0.94%)
Nov 10, 2023 45.45 46.64 44.08 46.30 544,427 +0.92(+2.03%)
Nov 09, 2023 47.31 47.73 45.32 45.38 479,274 -1.69(-3.59%)
Nov 08, 2023 47.17 47.75 46.33 47.07 493,000 -0.10(-0.21%)
Nov 07, 2023 45.58 47.80 45.26 47.17 623,528 +2.19(+4.87%)
Nov 06, 2023 46.90 46.97 44.72 44.98 482,748 -1.75(-3.74%)
Nov 03, 2023 43.61 46.77 43.21 46.73 793,550 +3.45(+7.97%)
Nov 02, 2023 43.16 44.07 42.91 43.28 340,444 +0.63(+1.48%)
Nov 01, 2023 42.66 42.81 41.51 42.65 411,140 +0.07(+0.16%)
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 44.44 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%)
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.