Skip to main content

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

33.03 +1.01 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30.25 394,612 -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%)
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.