Skip to main content

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

41.86 -1.38 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 42.68 42.92 41.72 41.86 610,479 -1.38(-3.19%)
Apr 11, 2024 42.32 43.40 41.93 43.24 1,180,771 +1.10(+2.61%)
Apr 10, 2024 42.08 42.60 41.30 42.14 1,479,725 -1.33(-3.06%)
Apr 09, 2024 43.85 43.85 42.67 43.47 669,098 +0.01(+0.02%)
Apr 08, 2024 43.33 43.77 42.76 43.46 890,242 +0.31(+0.72%)
Apr 05, 2024 42.28 43.53 41.97 43.15 1,583,037 +0.80(+1.89%)
Apr 04, 2024 42.39 43.42 42.06 42.35 1,378,458 +0.51(+1.22%)
Apr 03, 2024 42.70 43.20 41.29 41.84 1,381,822 -1.40(-3.24%)
Apr 02, 2024 41.75 43.44 40.87 43.24 1,882,877 +0.37(+0.86%)
Apr 01, 2024 44.08 44.08 42.74 42.87 1,507,446 -1.43(-3.23%)
Mar 28, 2024 45.31 43.80 42.49 44.30 4,638,787 -6.28(-12.42%)
Mar 27, 2024 50.00 50.84 49.29 50.58 1,555,268 +1.16(+2.35%)
Mar 26, 2024 51.20 51.20 49.18 49.42 1,517,966 -1.55(-3.04%)
Mar 25, 2024 52.20 52.26 50.85 50.97 889,635 -1.46(-2.78%)
Mar 22, 2024 53.13 53.74 51.50 52.43 841,640 -1.14(-2.13%)
Mar 21, 2024 54.86 55.47 53.52 53.57 1,082,468 +0.95(+1.81%)
Mar 20, 2024 51.11 52.99 50.89 52.62 599,345 +1.43(+2.79%)
Mar 19, 2024 50.08 51.41 49.70 51.19 670,609 +0.62(+1.23%)
Mar 18, 2024 50.61 51.13 49.99 50.57 594,664 +0.18(+0.36%)
Mar 15, 2024 51.32 51.39 49.85 50.39 1,508,731 -1.50(-2.89%)
Mar 14, 2024 52.73 53.09 51.17 51.89 658,151 -1.01(-1.91%)
Mar 13, 2024 52.44 54.06 52.44 52.90 579,785 +0.17(+0.32%)
Mar 12, 2024 53.13 53.53 52.42 52.73 483,829 -0.37(-0.70%)
Mar 11, 2024 52.61 53.13 52.14 53.10 1,039,210 +0.08(+0.15%)
Mar 08, 2024 53.84 54.36 52.56 53.02 707,195 -0.20(-0.38%)
Mar 07, 2024 54.51 54.74 53.14 53.22 836,232 -0.68(-1.26%)
Mar 06, 2024 53.24 54.14 52.64 53.90 466,744 +1.56(+2.98%)
Mar 05, 2024 55.45 55.45 51.90 52.34 1,070,746 -4.09(-7.25%)
Mar 04, 2024 57.21 57.21 56.08 56.43 364,489 -0.70(-1.23%)
Mar 01, 2024 56.74 57.37 55.48 57.13 591,766 +0.23(+0.40%)
Feb 29, 2024 56.86 57.73 56.27 56.90 674,323 +0.68(+1.21%)
Feb 28, 2024 57.44 57.58 56.09 56.22 474,449 -1.74(-3.00%)
Feb 27, 2024 58.46 58.46 57.50 57.96 2,060,121 -0.02(-0.03%)
Feb 26, 2024 57.25 59.12 57.25 57.98 415,379 +0.91(+1.59%)
Feb 23, 2024 57.50 58.19 56.87 57.07 662,718 -0.03(-0.05%)
Feb 22, 2024 56.59 57.15 55.64 57.10 555,384 +1.57(+2.83%)
Feb 21, 2024 55.51 56.02 54.75 55.53 738,841 -1.27(-2.24%)
Feb 20, 2024 57.28 57.71 56.12 56.80 636,853 -1.12(-1.93%)
Feb 16, 2024 58.99 59.10 56.87 57.92 1,184,239 -1.81(-3.03%)
Feb 15, 2024 59.91 59.98 58.84 59.73 1,016,706 +0.59(+1.00%)
Feb 14, 2024 58.22 59.59 57.43 59.14 419,382 +2.16(+3.79%)
Feb 13, 2024 56.55 58.01 54.20 56.98 687,604 -2.18(-3.68%)
Feb 12, 2024 59.65 61.53 59.15 59.16 591,366 -0.44(-0.74%)
Feb 09, 2024 59.98 60.76 59.26 59.60 697,764 +0.98(+1.67%)
Feb 08, 2024 56.76 59.09 56.48 58.62 720,016 +2.24(+3.97%)
Feb 07, 2024 55.68 57.40 55.25 56.38 518,671 +0.96(+1.73%)
Feb 06, 2024 55.58 56.24 54.49 55.42 341,653 +0.00(+0.00%)
Feb 05, 2024 56.03 56.20 54.06 55.42 542,033 -0.77(-1.37%)
Feb 02, 2024 54.71 56.53 54.62 56.19 430,489 +1.19(+2.16%)
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.