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 (%)
Aug 31, 2023 45.21 46.59 45.00 46.26 815,552 +1.51(+3.37%)
Aug 30, 2023 42.98 44.80 42.67 44.75 1,033,777 +1.76(+4.09%)
Aug 29, 2023 41.33 43.23 41.27 42.99 465,187 +1.48(+3.57%)
Aug 28, 2023 41.46 41.87 40.95 41.51 465,513 +0.23(+0.56%)
Aug 25, 2023 40.59 41.96 40.52 41.28 728,671 +0.60(+1.47%)
Aug 24, 2023 42.57 42.58 40.46 40.68 541,995 -1.57(-3.72%)
Aug 23, 2023 42.20 42.98 42.01 42.25 553,184 +0.13(+0.31%)
Aug 22, 2023 42.00 42.53 41.58 42.12 373,856 +0.67(+1.62%)
Aug 21, 2023 40.95 41.81 40.75 41.45 513,622 +0.71(+1.74%)
Aug 18, 2023 38.91 40.87 38.34 40.74 869,050 +1.04(+2.62%)
Aug 17, 2023 40.94 41.36 39.68 39.70 542,724 -1.23(-3.01%)
Aug 16, 2023 41.54 41.89 40.31 40.93 1,176,203 -1.09(-2.59%)
Aug 15, 2023 42.07 42.62 41.23 42.02 415,944 -0.37(-0.87%)
Aug 14, 2023 41.05 42.99 40.92 42.39 440,533 +0.87(+2.10%)
Aug 11, 2023 41.17 42.13 41.17 41.52 408,717 -0.07(-0.17%)
Aug 10, 2023 41.75 41.75 41.01 41.59 1,024,562 +0.33(+0.80%)
Aug 09, 2023 40.35 41.56 40.13 41.26 902,069 +0.87(+2.15%)
Aug 08, 2023 40.00 40.56 39.08 40.39 1,529,803 -0.55(-1.34%)
Aug 07, 2023 41.70 41.70 40.31 40.94 614,404 -0.41(-0.99%)
Aug 04, 2023 42.79 42.98 41.22 41.35 576,022 -1.22(-2.87%)
Aug 03, 2023 42.06 42.66 41.93 42.57 336,874 +0.14(+0.33%)
Aug 02, 2023 43.32 43.72 41.87 42.43 566,822 -1.94(-4.37%)
Aug 01, 2023 45.00 45.30 44.28 44.37 254,285 -1.09(-2.40%)
Jul 31, 2023 44.21 45.65 43.94 45.46 338,780 +1.17(+2.64%)
Jul 28, 2023 44.05 44.92 43.67 44.29 725,894 +1.15(+2.67%)
Jul 27, 2023 45.07 45.72 42.73 43.14 448,604 -1.55(-3.47%)
Jul 26, 2023 43.76 44.83 43.52 44.69 460,083 +0.70(+1.59%)
Jul 25, 2023 43.64 44.35 42.90 43.99 297,208 +0.65(+1.50%)
Jul 24, 2023 43.68 44.20 42.82 43.34 355,491 -0.28(-0.64%)
Jul 21, 2023 43.86 44.48 43.47 43.62 407,425 +0.44(+1.02%)
Jul 20, 2023 44.49 44.83 43.13 43.18 409,202 -1.76(-3.92%)
Jul 19, 2023 43.99 45.14 43.93 44.94 583,379 +1.03(+2.35%)
Jul 18, 2023 43.02 44.23 42.44 43.91 508,089 +0.89(+2.07%)
Jul 17, 2023 42.11 43.32 41.57 43.02 834,922 +0.63(+1.49%)
Jul 14, 2023 44.56 44.80 42.09 42.39 785,199 -2.48(-5.53%)
Jul 13, 2023 44.12 45.28 44.00 44.87 891,028 +1.18(+2.70%)
Jul 12, 2023 43.50 43.84 42.82 43.69 819,943 +0.56(+1.30%)
Jul 11, 2023 42.78 43.33 42.51 43.13 503,899 +0.45(+1.05%)
Jul 10, 2023 41.19 42.80 40.83 42.68 558,223 +0.96(+2.30%)
Jul 07, 2023 41.32 42.30 41.32 41.72 1,345,416 +0.37(+0.89%)
Jul 06, 2023 41.68 41.68 40.28 41.35 716,931 -1.32(-3.09%)
Jul 05, 2023 43.19 43.75 42.32 42.67 798,500 -0.90(-2.07%)
Jul 03, 2023 43.79 44.11 43.20 43.57 306,337 -0.22(-0.50%)
Jun 30, 2023 43.26 44.13 42.78 43.79 784,129 +1.05(+2.46%)
Jun 29, 2023 43.83 44.63 42.59 42.74 813,850 -0.67(-1.55%)
Jun 28, 2023 40.79 43.82 40.79 43.41 1,840,906 +2.20(+5.33%)
Jun 27, 2023 39.91 41.29 39.52 41.22 799,736 +1.74(+4.41%)
Jun 26, 2023 39.87 40.59 39.10 39.48 472,365 -0.66(-1.64%)
Jun 23, 2023 40.28 40.91 39.51 40.14 5,373,740 -0.79(-1.93%)
Jun 22, 2023 40.03 41.39 39.40 40.93 696,324 +0.90(+2.25%)
Jun 21, 2023 41.51 41.51 39.08 40.03 1,448,710 -1.88(-4.49%)
Jun 20, 2023 41.55 42.34 40.87 41.91 1,095,759 -0.52(-1.23%)
Jun 16, 2023 42.13 42.58 41.11 42.43 1,576,038 +0.23(+0.55%)
Jun 15, 2023 40.54 42.61 40.28 42.20 1,351,063 +1.79(+4.43%)
Jun 14, 2023 41.17 41.45 39.51 40.41 1,276,763 -1.14(-2.74%)
Jun 13, 2023 40.86 41.67 39.32 41.55 1,394,977 +0.32(+0.78%)
Jun 12, 2023 39.81 41.92 39.01 41.23 1,688,339 +1.80(+4.57%)
Jun 09, 2023 39.83 42.84 37.46 39.43 5,546,666 +5.49(+16.18%)
Jun 08, 2023 34.00 34.66 33.59 33.94 908,573 -0.06(-0.18%)
Jun 07, 2023 33.97 34.45 33.16 34.00 932,163 +0.35(+1.04%)
Jun 06, 2023 32.62 34.09 32.51 33.65 623,414 +1.04(+3.19%)
Jun 05, 2023 32.44 33.25 31.94 32.61 512,523 +0.05(+0.15%)
Jun 02, 2023 32.77 33.01 31.80 32.56 405,389 +0.39(+1.21%)
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.