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 (%)
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 +13.71(+48.12%)
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%)
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.