Skip to main content

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

31.06 +0.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 30.75 31.98 30.73 31.06 456,668 +0.32(+1.04%)
May 25, 2023 32.10 32.12 30.48 30.74 574,112 -0.81(-2.57%)
May 24, 2023 31.97 32.53 30.73 31.55 389,713 -0.74(-2.29%)
May 23, 2023 32.00 33.63 31.82 32.29 1,012,222 -1.29(-3.84%)
May 22, 2023 32.29 33.70 31.93 33.58 684,717 +1.22(+3.77%)
May 19, 2023 31.06 32.39 30.81 32.36 2,261,694 +1.51(+4.89%)
May 18, 2023 30.32 31.43 30.27 30.85 948,559 +0.32(+1.05%)
May 17, 2023 29.93 30.82 29.86 30.53 642,796 +0.61(+2.04%)
May 16, 2023 29.70 30.33 29.07 29.92 1,237,824 -0.07(-0.23%)
May 15, 2023 29.91 30.94 29.70 29.99 632,751 +0.27(+0.91%)
May 12, 2023 30.15 30.15 28.92 29.72 311,388 -0.33(-1.10%)
May 11, 2023 29.69 30.08 29.45 30.05 354,022 +0.30(+1.01%)
May 10, 2023 29.98 30.67 29.37 29.75 918,634 +0.92(+3.19%)
May 09, 2023 28.13 29.64 28.13 28.83 323,337 +0.34(+1.19%)
May 08, 2023 28.87 29.32 27.98 28.49 427,504 -0.41(-1.42%)
May 05, 2023 27.66 28.99 27.55 28.90 1,215,601 +1.36(+4.94%)
May 04, 2023 26.23 27.62 26.11 27.54 519,640 +1.36(+5.19%)
May 03, 2023 26.77 27.02 25.76 26.18 1,765,330 -0.68(-2.53%)
May 02, 2023 29.24 29.33 26.70 26.86 1,157,195 -2.56(-8.70%)
May 01, 2023 29.25 29.92 29.04 29.42 352,708 +0.02(+0.07%)
Apr 28, 2023 30.62 30.63 29.18 29.40 590,355 -1.43(-4.64%)
Apr 27, 2023 30.72 31.22 30.20 30.83 223,994 +0.49(+1.62%)
Apr 26, 2023 30.34 31.12 30.20 30.34 277,250 +0.48(+1.61%)
Apr 25, 2023 31.55 31.55 29.81 29.86 440,861 -1.90(-5.98%)
Apr 24, 2023 32.99 33.20 31.44 31.76 373,890 -1.25(-3.79%)
Apr 21, 2023 33.01 33.20 32.56 33.01 319,744 +0.03(+0.09%)
Apr 20, 2023 32.40 33.24 32.00 32.98 393,725 +0.26(+0.79%)
Apr 19, 2023 32.26 32.90 32.09 32.72 321,752 +0.03(+0.09%)
Apr 18, 2023 33.44 33.69 32.51 32.69 426,029 -0.40(-1.21%)
Apr 17, 2023 33.06 33.52 32.78 33.09 417,509 +0.12(+0.36%)
Apr 14, 2023 32.37 33.54 32.07 32.97 525,715 -0.03(-0.09%)
Apr 13, 2023 33.97 34.11 32.95 33.00 485,046 -0.51(-1.52%)
Apr 12, 2023 33.75 34.05 33.11 33.51 658,509 +0.47(+1.42%)
Apr 11, 2023 32.71 33.66 31.00 33.04 2,332,277 -1.71(-4.92%)
Apr 10, 2023 33.81 34.79 32.94 34.75 1,045,886 +0.40(+1.16%)
Apr 06, 2023 34.45 34.65 33.47 34.35 679,713 -0.28(-0.81%)
Apr 05, 2023 35.04 35.14 33.51 34.63 736,170 -0.94(-2.64%)
Apr 04, 2023 34.93 35.81 33.46 35.57 1,929,607 -0.07(-0.20%)
Apr 03, 2023 34.18 35.88 34.01 35.64 1,029,370 +1.07(+3.10%)
Mar 31, 2023 33.78 38.05 33.38 34.57 2,947,291 +2.97(+9.40%)
Mar 30, 2023 32.09 32.36 31.43 31.60 619,234 +0.05(+0.16%)
Mar 29, 2023 31.43 32.04 31.01 31.55 653,420 +0.66(+2.14%)
Mar 28, 2023 30.65 31.05 30.29 30.89 653,963 +0.05(+0.16%)
Mar 27, 2023 31.05 31.49 30.62 30.84 261,646 -0.06(-0.19%)
Mar 24, 2023 30.85 31.52 30.18 30.90 310,331 -0.21(-0.68%)
Mar 23, 2023 31.13 32.12 30.38 31.11 335,832 +0.36(+1.17%)
Mar 22, 2023 32.18 32.35 30.68 30.75 424,092 -1.44(-4.47%)
Mar 21, 2023 31.05 32.30 30.36 32.19 418,401 +1.55(+5.06%)
Mar 20, 2023 31.11 31.61 30.51 30.64 354,849 -0.60(-1.92%)
Mar 17, 2023 30.72 32.74 30.53 31.24 707,768 -1.91(-5.76%)
Mar 16, 2023 31.43 33.18 31.25 33.15 338,796 +1.42(+4.48%)
Mar 15, 2023 30.52 31.75 30.03 31.73 341,338 +0.88(+2.85%)
Mar 14, 2023 31.63 32.07 30.13 30.85 340,758 -0.07(-0.23%)
Mar 13, 2023 29.98 31.44 29.62 30.92 342,060 +0.59(+1.95%)
Mar 10, 2023 32.35 32.35 29.70 30.33 495,995 -2.09(-6.45%)
Mar 09, 2023 33.45 34.07 32.35 32.42 256,947 -0.90(-2.70%)
Mar 08, 2023 32.90 33.53 32.54 33.32 276,373 +0.27(+0.82%)
Mar 07, 2023 32.67 33.91 32.54 33.05 758,571 +0.53(+1.63%)
Mar 06, 2023 33.48 33.50 32.31 32.52 279,189 -0.96(-2.87%)
Mar 03, 2023 32.17 33.51 31.94 33.48 288,772 +1.75(+5.52%)
Mar 02, 2023 30.25 31.86 29.75 31.73 302,565 +1.13(+3.69%)
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.