Skip to main content

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

31.76 +0.09 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 31.41 32.30 30.73 31.76 871,770 +0.09(+0.28%)
Nov 01, 2024 31.46 32.25 31.30 31.67 760,519 +0.21(+0.67%)
Oct 31, 2024 31.75 32.28 31.30 31.46 735,154 -0.54(-1.69%)
Oct 30, 2024 31.94 32.48 31.84 32.00 677,977 +0.04(+0.13%)
Oct 29, 2024 30.80 32.26 30.77 31.96 932,691 +1.13(+3.67%)
Oct 28, 2024 31.05 31.07 30.34 30.83 529,448 +0.03(+0.10%)
Oct 25, 2024 31.18 31.50 30.52 30.80 702,154 +0.02(+0.06%)
Oct 24, 2024 30.47 30.91 30.05 30.78 584,792 +0.73(+2.43%)
Oct 23, 2024 31.00 31.19 29.80 30.05 2,422,924 -1.15(-3.69%)
Oct 22, 2024 31.09 31.31 30.48 31.20 867,940 +0.27(+0.87%)
Oct 21, 2024 30.21 31.04 30.21 30.93 938,749 +0.68(+2.25%)
Oct 18, 2024 30.56 31.19 30.56 30.25 1,116,253 -0.01(-0.03%)
Oct 17, 2024 30.72 30.72 29.71 30.26 908,693 -0.43(-1.40%)
Oct 16, 2024 31.16 31.30 30.01 30.69 1,722,016 -0.94(-2.97%)
Oct 15, 2024 31.72 31.97 31.05 31.63 2,347,355 -0.05(-0.16%)
Oct 14, 2024 30.71 31.81 30.62 31.68 1,318,817 +0.97(+3.16%)
Oct 11, 2024 29.85 30.78 29.73 30.71 1,566,940 +0.78(+2.61%)
Oct 10, 2024 29.18 29.99 29.18 29.93 1,565,729 -0.08(-0.27%)
Oct 09, 2024 30.01 30.49 29.95 30.01 1,006,645 +0.04(+0.13%)
Oct 08, 2024 30.24 30.61 29.95 29.97 1,816,420 -0.30(-0.99%)
Oct 07, 2024 30.89 31.05 30.17 30.27 1,037,336 -0.81(-2.61%)
Oct 04, 2024 31.19 31.67 30.90 31.08 1,185,567 +0.50(+1.64%)
Oct 03, 2024 31.16 31.47 30.36 30.58 1,666,613 -1.34(-4.20%)
Oct 02, 2024 32.18 32.40 31.71 31.92 1,573,400 -0.33(-1.02%)
Oct 01, 2024 32.37 32.49 31.77 32.25 1,035,429 -0.09(-0.28%)
Sep 30, 2024 33.00 33.63 31.93 32.34 977,337 -0.88(-2.65%)
Sep 27, 2024 33.09 33.50 32.79 33.22 1,298,137 +0.44(+1.34%)
Sep 26, 2024 32.99 32.99 32.06 32.78 992,872 +0.42(+1.30%)
Sep 25, 2024 32.42 33.20 32.17 32.36 1,532,776 -0.28(-0.86%)
Sep 24, 2024 33.96 34.07 31.80 32.64 3,270,109 -1.98(-5.73%)
Sep 23, 2024 36.51 36.51 34.60 34.62 1,131,559 -1.77(-4.85%)
Sep 20, 2024 36.53 36.59 35.48 36.39 3,417,955 +0.00(+0.00%)
Sep 19, 2024 36.28 36.45 35.66 36.39 1,391,852 +1.40(+4.00%)
Sep 18, 2024 35.60 36.07 34.56 34.99 814,195 -0.61(-1.71%)
Sep 17, 2024 35.70 35.90 35.14 35.60 1,044,348 +0.50(+1.42%)
Sep 16, 2024 34.68 36.12 34.38 35.10 909,216 -0.03(-0.09%)
Sep 13, 2024 34.36 35.22 34.36 35.13 969,407 +0.58(+1.68%)
Sep 12, 2024 34.96 35.21 34.24 34.55 1,019,499 -0.08(-0.23%)
Sep 11, 2024 34.14 34.87 33.37 34.63 1,465,867 +0.34(+0.99%)
Sep 10, 2024 36.15 36.19 33.24 34.29 2,623,611 -1.99(-5.49%)
Sep 09, 2024 35.89 37.59 35.65 36.28 1,650,948 +0.71(+2.00%)
Sep 06, 2024 41.50 41.96 34.42 35.57 4,661,188 -8.56(-19.40%)
Sep 05, 2024 42.92 44.18 42.88 44.13 1,858,410 +0.95(+2.20%)
Sep 04, 2024 42.54 43.75 42.19 43.18 1,170,155 -0.12(-0.28%)
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.