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

32.16 +0.20 (+0.62%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 30.80 32.26 30.77 31.96 932,691 +1.13(+3.67%)
Oct 28, 2024 31.05 31.07 30.34 30.83 529,448 +0.03(+0.10%)
Oct 25, 2024 31.18 31.50 30.52 30.80 702,154 +0.02(+0.06%)
Oct 24, 2024 30.47 30.91 30.05 30.78 584,792 +0.73(+2.43%)
Oct 23, 2024 31.00 31.19 29.80 30.05 2,422,924 -1.15(-3.69%)
Oct 22, 2024 31.09 31.31 30.48 31.20 867,940 +0.27(+0.87%)
Oct 21, 2024 30.21 31.04 30.21 30.93 938,749 +0.68(+2.25%)
Oct 18, 2024 30.56 31.19 30.21 30.25 1,116,253 -0.01(-0.03%)
Oct 17, 2024 30.72 30.72 29.71 30.26 908,693 -0.43(-1.40%)
Oct 16, 2024 31.16 31.30 30.01 30.69 1,722,016 -0.94(-2.97%)
Oct 15, 2024 31.72 31.97 31.05 31.63 2,347,355 -0.05(-0.16%)
Oct 14, 2024 30.71 31.81 30.62 31.68 1,318,817 +0.97(+3.16%)
Oct 11, 2024 29.85 30.78 29.73 30.71 1,566,940 +0.78(+2.61%)
Oct 10, 2024 29.18 29.99 29.18 29.93 1,565,729 -0.08(-0.27%)
Oct 09, 2024 30.01 30.49 29.95 30.01 1,006,645 +0.04(+0.13%)
Oct 08, 2024 30.24 30.61 29.95 29.97 1,816,420 -0.30(-0.99%)
Oct 07, 2024 30.89 31.05 30.17 30.27 1,037,336 -0.81(-2.61%)
Oct 04, 2024 31.19 31.67 30.90 31.08 1,185,556 +0.50(+1.64%)
Oct 03, 2024 31.16 31.47 30.36 30.58 1,666,613 -1.34(-4.20%)
Oct 02, 2024 32.18 32.40 31.71 31.92 1,573,400 -0.33(-1.02%)
Oct 01, 2024 32.37 32.49 31.77 32.25 1,035,429 -0.09(-0.28%)
Sep 30, 2024 33.00 33.63 31.93 32.34 977,337 -0.88(-2.65%)
Sep 27, 2024 33.09 33.50 32.79 33.22 1,298,137 +0.44(+1.34%)
Sep 26, 2024 32.99 32.99 32.06 32.78 992,872 +0.42(+1.30%)
Sep 25, 2024 32.42 33.20 32.17 32.36 1,532,776 -0.28(-0.86%)
Sep 24, 2024 33.96 34.07 31.80 32.64 3,270,109 -1.98(-5.73%)
Sep 23, 2024 36.51 36.51 34.60 34.62 1,131,559 -1.77(-4.85%)
Sep 20, 2024 36.53 36.59 35.48 36.39 3,417,955 +0.00(+0.00%)
Sep 19, 2024 36.28 36.45 35.66 36.39 1,391,852 +1.40(+4.00%)
Sep 18, 2024 35.60 36.07 34.56 34.99 814,195 -0.61(-1.71%)
Sep 17, 2024 35.70 35.90 35.14 35.60 1,044,348 +0.50(+1.42%)
Sep 16, 2024 34.68 36.12 34.38 35.10 909,216 -0.03(-0.09%)
Sep 13, 2024 34.36 35.22 34.36 35.13 969,407 +0.58(+1.68%)
Sep 12, 2024 34.96 35.21 34.24 34.55 1,019,499 -0.08(-0.23%)
Sep 11, 2024 34.14 34.87 33.37 34.63 1,465,867 +0.34(+0.99%)
Sep 10, 2024 36.15 36.19 33.24 34.29 2,623,611 -1.99(-5.49%)
Sep 09, 2024 35.89 37.59 35.65 36.28 1,650,948 +0.71(+2.00%)
Sep 06, 2024 41.50 41.96 34.42 35.57 4,661,188 -8.56(-19.40%)
Sep 05, 2024 42.92 44.18 42.88 44.13 1,858,410 +0.95(+2.20%)
Sep 04, 2024 42.54 43.75 42.19 43.18 1,170,155 -0.12(-0.28%)
Sep 03, 2024 45.02 45.02 42.92 43.30 1,279,048 -1.48(-3.31%)
Aug 30, 2024 45.13 45.43 44.22 44.78 1,145,407 -0.16(-0.36%)
Aug 29, 2024 45.41 46.14 44.83 44.94 656,131 +0.39(+0.88%)
Aug 28, 2024 45.42 45.65 44.19 44.55 535,291 -1.23(-2.69%)
Aug 27, 2024 45.28 46.50 45.28 45.78 597,031 -0.10(-0.22%)
Aug 26, 2024 45.00 46.51 44.84 45.88 961,471 +1.02(+2.27%)
Aug 23, 2024 44.03 44.93 43.58 44.86 677,162 +1.39(+3.20%)
Aug 22, 2024 44.27 44.80 43.29 43.47 928,938 -0.77(-1.74%)
Aug 21, 2024 44.05 44.27 43.43 44.24 408,625 +0.61(+1.40%)
Aug 20, 2024 43.82 43.82 43.24 43.63 418,544 -0.08(-0.18%)
Aug 19, 2024 42.28 43.87 42.21 43.71 955,358 +1.55(+3.68%)
Aug 16, 2024 41.22 42.22 40.62 42.16 789,108 +0.42(+1.01%)
Aug 15, 2024 41.39 42.42 41.14 41.74 492,793 +1.43(+3.55%)
Aug 14, 2024 41.52 41.61 40.10 40.31 526,098 -1.16(-2.80%)
Aug 13, 2024 40.84 41.73 40.84 41.47 564,373 +1.34(+3.34%)
Aug 12, 2024 39.99 40.51 39.09 40.13 708,209 -0.05(-0.12%)
Aug 09, 2024 39.91 40.32 39.38 40.18 453,333 +0.40(+1.01%)
Aug 08, 2024 37.94 39.99 37.55 39.78 674,617 +2.46(+6.59%)
Aug 07, 2024 38.04 38.65 37.25 37.32 732,109 +0.13(+0.35%)
Aug 06, 2024 37.43 38.27 36.97 37.19 618,209 +0.21(+0.57%)
Aug 05, 2024 36.72 37.88 36.15 36.98 1,261,909 -2.26(-5.76%)
Aug 02, 2024 40.27 40.27 38.19 39.24 860,570 -2.64(-6.30%)
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.