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, 2023 33.78 38.05 33.38 34.57 2,947,291 +2.97(+9.40%)
Mar 30, 2023 32.09 32.36 31.43 31.60 619,234 +0.05(+0.16%)
Mar 29, 2023 31.43 32.04 31.01 31.55 653,420 +0.66(+2.14%)
Mar 28, 2023 30.65 31.05 30.29 30.89 653,963 +0.05(+0.16%)
Mar 27, 2023 31.05 31.49 30.62 30.84 261,646 -0.06(-0.19%)
Mar 24, 2023 30.85 31.52 30.18 30.90 310,331 -0.21(-0.68%)
Mar 23, 2023 31.13 32.12 30.38 31.11 335,832 +0.36(+1.17%)
Mar 22, 2023 32.18 32.35 30.68 30.75 424,092 -1.44(-4.47%)
Mar 21, 2023 31.05 32.30 30.36 32.19 418,401 +1.55(+5.06%)
Mar 20, 2023 31.11 31.61 30.51 30.64 354,849 -0.60(-1.92%)
Mar 17, 2023 30.72 32.74 30.53 31.24 707,768 -1.91(-5.76%)
Mar 16, 2023 31.43 33.18 31.25 33.15 338,796 +1.42(+4.48%)
Mar 15, 2023 30.52 31.75 30.03 31.73 341,338 +0.88(+2.85%)
Mar 14, 2023 31.63 32.07 30.13 30.85 340,758 -0.07(-0.23%)
Mar 13, 2023 29.98 31.44 29.62 30.92 342,060 +0.59(+1.95%)
Mar 10, 2023 32.35 32.35 29.70 30.33 495,995 -2.09(-6.45%)
Mar 09, 2023 33.45 34.07 32.35 32.42 256,947 -0.90(-2.70%)
Mar 08, 2023 32.90 33.53 32.54 33.32 276,373 +0.27(+0.82%)
Mar 07, 2023 32.67 33.91 32.54 33.05 758,571 +0.53(+1.63%)
Mar 06, 2023 33.48 33.50 32.31 32.52 279,189 -0.96(-2.87%)
Mar 03, 2023 32.17 33.51 31.94 33.48 288,772 +1.75(+5.52%)
Mar 02, 2023 30.25 31.86 29.75 31.73 302,565 +1.13(+3.69%)
Mar 01, 2023 30.77 31.33 30.36 30.60 230,293 -0.10(-0.33%)
Feb 28, 2023 30.89 31.39 30.70 30.70 355,670 -0.27(-0.87%)
Feb 27, 2023 31.93 32.24 30.94 30.97 255,597 -0.56(-1.78%)
Feb 24, 2023 30.71 31.63 30.71 31.53 244,945 -0.28(-0.88%)
Feb 23, 2023 32.00 32.45 30.91 31.81 264,236 +0.46(+1.47%)
Feb 22, 2023 30.09 31.39 30.09 31.35 345,156 +1.24(+4.12%)
Feb 21, 2023 30.21 31.16 29.73 30.11 442,373 -1.02(-3.28%)
Feb 17, 2023 31.54 31.82 30.43 31.13 553,119 -0.72(-2.26%)
Feb 16, 2023 33.10 33.10 31.76 31.85 531,639 -2.21(-6.49%)
Feb 15, 2023 32.93 35.00 32.45 34.06 621,881 +0.82(+2.47%)
Feb 14, 2023 31.73 33.47 31.38 33.24 609,110 +1.35(+4.23%)
Feb 13, 2023 30.53 32.63 29.82 31.89 393,420 +1.67(+5.53%)
Feb 10, 2023 30.68 30.90 29.45 30.22 329,943 -0.96(-3.08%)
Feb 09, 2023 33.24 33.28 31.00 31.18 413,443 -1.43(-4.39%)
Feb 08, 2023 33.12 33.60 32.52 32.61 170,333 -0.42(-1.27%)
Feb 07, 2023 32.05 33.22 31.40 33.03 173,064 +1.01(+3.15%)
Feb 06, 2023 32.55 33.56 31.74 32.02 311,918 -1.25(-3.76%)
Feb 03, 2023 33.18 34.31 32.51 33.27 332,817 -1.04(-3.03%)
Feb 02, 2023 34.17 35.50 33.81 34.31 593,802 +1.13(+3.41%)
Feb 01, 2023 32.22 33.85 31.89 33.18 840,187 +1.18(+3.69%)
Jan 31, 2023 31.87 33.19 31.43 32.00 612,481 +0.29(+0.91%)
Jan 30, 2023 32.01 32.87 31.32 31.71 392,551 -1.08(-3.29%)
Jan 27, 2023 31.48 32.90 31.48 32.79 422,788 +0.93(+2.92%)
Jan 26, 2023 31.66 32.48 30.23 31.86 577,648 +0.56(+1.79%)
Jan 25, 2023 30.56 31.43 29.29 31.30 574,429 -0.19(-0.60%)
Jan 24, 2023 32.53 33.64 31.35 31.49 444,307 -1.30(-3.96%)
Jan 23, 2023 31.51 32.99 31.10 32.79 406,040 +1.31(+4.16%)
Jan 20, 2023 30.52 31.58 29.77 31.48 377,048 +1.23(+4.07%)
Jan 19, 2023 30.42 30.97 29.84 30.25 394,607 -0.55(-1.79%)
Jan 18, 2023 32.45 33.10 30.62 30.80 691,796 -1.10(-3.45%)
Jan 17, 2023 30.32 31.96 29.94 31.90 484,357 +1.17(+3.81%)
Jan 13, 2023 28.30 31.08 28.30 30.73 788,517 +1.87(+6.48%)
Jan 12, 2023 28.45 28.89 27.25 28.86 589,593 +0.68(+2.41%)
Jan 11, 2023 27.32 28.31 26.85 28.18 465,684 +1.09(+4.02%)
Jan 10, 2023 26.86 27.61 26.53 27.09 1,296,780 +0.03(+0.11%)
Jan 09, 2023 25.34 27.79 25.34 27.06 612,830 +1.95(+7.77%)
Jan 06, 2023 24.74 25.46 23.67 25.11 442,780 +0.61(+2.49%)
Jan 05, 2023 25.41 26.33 24.39 24.50 484,463 -1.22(-4.74%)
Jan 04, 2023 26.09 26.48 25.09 25.72 436,619 -0.04(-0.16%)
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.