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 (%)
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 30.25 394,612 -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%)
Jan 03, 2023 27.53 28.23 25.63 25.76 500,038 -1.52(-5.57%)
Dec 30, 2022 26.84 27.78 26.71 27.28 348,878 +0.04(+0.15%)
Dec 29, 2022 25.22 27.25 25.01 27.24 363,893 +2.28(+9.13%)
Dec 28, 2022 24.93 25.25 24.42 24.96 395,055 +0.10(+0.40%)
Dec 27, 2022 25.34 25.35 24.09 24.86 337,259 -0.69(-2.70%)
Dec 23, 2022 26.12 26.12 25.05 25.55 467,547 -0.53(-2.03%)
Dec 22, 2022 26.39 26.39 25.58 26.08 153,856 -0.84(-3.12%)
Dec 21, 2022 26.98 26.98 26.45 26.92 208,527 -0.15(-0.55%)
Dec 20, 2022 26.68 27.65 26.46 27.07 224,812 +0.14(+0.52%)
Dec 19, 2022 27.40 27.49 26.36 26.93 341,557 -0.54(-1.97%)
Dec 16, 2022 27.72 28.17 26.77 27.47 669,785 -0.77(-2.73%)
Dec 15, 2022 27.93 29.56 27.53 28.24 388,758 -0.05(-0.18%)
Dec 14, 2022 27.50 29.55 26.01 28.29 759,894 -0.61(-2.11%)
Dec 13, 2022 29.96 30.75 27.56 28.90 1,136,329 +0.68(+2.41%)
Dec 12, 2022 26.80 28.34 26.67 28.22 382,525 +1.60(+6.01%)
Dec 09, 2022 26.41 27.41 26.00 26.62 443,594 +0.09(+0.34%)
Dec 08, 2022 25.05 26.89 24.72 26.53 583,548 +1.51(+6.04%)
Dec 07, 2022 24.46 25.45 24.32 25.02 195,621 +0.41(+1.67%)
Dec 06, 2022 24.70 24.90 24.17 24.61 314,816 -0.09(-0.36%)
Dec 05, 2022 25.72 26.77 24.26 24.70 364,777 -1.42(-5.44%)
Dec 02, 2022 25.29 26.21 24.50 26.12 316,154 +0.29(+1.12%)
Dec 01, 2022 25.79 26.93 25.06 25.83 250,151 +0.13(+0.51%)
Nov 30, 2022 24.44 25.85 24.00 25.70 1,262,935 +1.34(+5.50%)
Nov 29, 2022 24.73 25.86 24.29 24.36 373,239 -0.23(-0.94%)
Nov 28, 2022 24.74 25.93 24.50 24.59 415,541 -0.39(-1.56%)
Nov 25, 2022 25.06 25.23 24.65 24.98 67,865 -0.34(-1.34%)
Nov 23, 2022 24.25 26.02 24.10 25.32 253,792 +1.07(+4.41%)
Nov 22, 2022 23.73 24.53 23.10 24.25 336,312 +0.35(+1.46%)
Nov 21, 2022 24.28 24.45 23.25 23.90 259,274 -0.73(-2.96%)
Nov 18, 2022 25.88 26.18 24.26 24.63 264,924 -0.48(-1.91%)
Nov 17, 2022 25.51 26.03 24.85 25.11 203,887 -1.04(-3.98%)
Nov 16, 2022 27.27 27.83 26.15 26.15 433,504 -2.07(-7.34%)
Nov 15, 2022 28.84 29.30 27.50 28.22 247,908 +0.75(+2.73%)
Nov 14, 2022 27.46 28.23 26.40 27.47 251,323 -0.17(-0.62%)
Nov 11, 2022 26.46 28.37 26.19 27.64 216,368 +1.14(+4.30%)
Nov 10, 2022 24.98 27.12 24.98 26.50 397,944 +3.14(+13.44%)
Nov 09, 2022 24.62 24.62 23.25 23.36 544,893 -1.63(-6.52%)
Nov 08, 2022 24.21 25.25 23.25 24.99 500,248 +1.11(+4.65%)
Nov 07, 2022 23.22 23.91 22.54 23.88 652,817 +0.88(+3.83%)
Nov 04, 2022 25.51 25.51 22.86 23.00 1,036,618 -1.93(-7.74%)
Nov 03, 2022 25.47 26.34 24.87 24.93 635,625 -0.84(-3.26%)
Nov 02, 2022 29.29 25.75 25.77 990,543 -3.57(-12.17%)
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.