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 (%)
Dec 29, 2023 54.38 54.73 52.94 53.13 570,097 -1.41(-2.59%)
Dec 28, 2023 54.42 55.03 54.18 54.54 296,549 -0.19(-0.35%)
Dec 27, 2023 55.50 55.93 54.44 54.73 363,355 -0.59(-1.07%)
Dec 26, 2023 54.14 55.39 54.00 55.32 439,752 +1.23(+2.27%)
Dec 22, 2023 53.91 54.37 53.63 54.09 547,615 +0.40(+0.75%)
Dec 21, 2023 52.38 53.92 52.07 53.69 508,694 +1.72(+3.31%)
Dec 20, 2023 53.13 53.77 51.91 51.97 892,280 -1.53(-2.86%)
Dec 19, 2023 52.96 53.84 52.78 53.50 816,117 +0.36(+0.68%)
Dec 18, 2023 53.68 54.10 52.65 53.14 833,626 -0.84(-1.56%)
Dec 15, 2023 55.65 56.00 53.72 53.98 1,379,852 -1.38(-2.49%)
Dec 14, 2023 55.75 56.39 54.05 55.36 899,205 +0.46(+0.84%)
Dec 13, 2023 53.60 55.17 52.86 54.90 1,295,304 +1.35(+2.52%)
Dec 12, 2023 53.77 53.85 52.78 53.55 678,565 -0.14(-0.26%)
Dec 11, 2023 53.09 54.15 52.40 53.69 1,277,920 -0.40(-0.74%)
Dec 08, 2023 54.06 55.80 53.50 54.09 713,342 -0.10(-0.18%)
Dec 07, 2023 58.53 58.67 52.13 54.19 2,528,077 -1.93(-3.44%)
Dec 06, 2023 57.02 57.85 56.03 56.12 1,622,243 -0.71(-1.25%)
Dec 05, 2023 56.57 56.88 55.05 56.83 863,081 +0.15(+0.26%)
Dec 04, 2023 55.66 56.81 55.40 56.68 973,191 +0.38(+0.67%)
Dec 01, 2023 55.37 56.70 55.01 56.30 1,238,897 +1.36(+2.48%)
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 44.66 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%)
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.