Skip to main content

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

34.42 +0.69 (+2.05%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 34.03 34.80 33.40 33.73 314,899 +0.71(+2.15%)
Sep 26, 2022 34.18 35.17 32.94 33.02 421,977 -1.29(-3.76%)
Sep 23, 2022 33.94 34.99 33.85 34.31 431,579 +0.52(+1.54%)
Sep 22, 2022 34.76 35.81 33.43 33.79 747,259 -1.49(-4.22%)
Sep 21, 2022 36.94 37.67 35.10 35.28 570,517 -0.20(-0.56%)
Sep 20, 2022 35.44 36.24 35.06 35.48 341,346 -0.42(-1.17%)
Sep 19, 2022 34.51 36.35 34.51 35.90 393,678 +0.71(+2.02%)
Sep 16, 2022 34.73 36.22 34.01 35.19 2,526,899 -0.19(-0.54%)
Sep 15, 2022 35.37 37.49 34.70 35.38 937,712 -0.94(-2.59%)
Sep 14, 2022 35.48 36.81 35.21 36.32 1,205,760 +1.14(+3.24%)
Sep 13, 2022 36.20 39.52 32.80 35.18 3,069,584 -8.40(-19.27%)
Sep 12, 2022 43.45 44.39 42.83 43.58 563,185 +0.24(+0.55%)
Sep 09, 2022 40.77 43.55 40.67 43.34 411,989 +2.98(+7.38%)
Sep 08, 2022 38.38 40.49 37.77 40.36 282,632 +1.28(+3.28%)
Sep 07, 2022 37.85 39.36 37.45 39.08 222,570 +1.13(+2.98%)
Sep 06, 2022 38.61 39.26 37.65 37.95 272,629 -0.78(-2.01%)
Sep 02, 2022 39.63 40.59 38.42 38.73 331,665 -0.12(-0.31%)
Sep 01, 2022 40.55 42.08 36.97 38.85 782,077 -2.33(-5.66%)
Aug 31, 2022 42.00 43.65 40.97 41.18 587,052 -0.42(-1.01%)
Aug 30, 2022 42.51 43.01 40.86 41.60 474,284 -0.53(-1.26%)
Aug 29, 2022 43.43 44.62 42.13 42.13 378,177 -2.02(-4.58%)
Aug 26, 2022 47.18 47.99 43.98 44.15 242,381 -3.07(-6.50%)
Aug 25, 2022 47.48 47.92 46.05 47.22 264,219 +0.19(+0.40%)
Aug 24, 2022 45.93 47.82 45.90 47.03 125,929 +1.09(+2.37%)
Aug 23, 2022 45.71 47.15 45.65 45.94 161,150 +0.29(+0.64%)
Aug 22, 2022 46.01 46.48 44.77 45.65 357,311 -1.77(-3.73%)
Aug 19, 2022 48.02 48.25 46.02 47.42 745,012 -1.47(-3.01%)
Aug 18, 2022 48.36 49.94 47.80 48.89 259,423 +0.23(+0.47%)
Aug 17, 2022 49.35 50.00 47.65 48.66 369,375 -1.79(-3.55%)
Aug 16, 2022 50.49 50.85 48.43 50.45 454,975 -0.48(-0.94%)
Aug 15, 2022 49.86 50.95 48.61 50.93 433,080 +1.03(+2.06%)
Aug 12, 2022 48.80 50.12 47.70 49.90 584,577 +1.64(+3.40%)
Aug 11, 2022 49.71 50.24 48.13 48.26 675,910 -1.99(-3.96%)
Aug 10, 2022 50.49 50.97 49.23 50.25 669,261 +1.37(+2.80%)
Aug 09, 2022 48.46 49.09 47.71 48.88 297,025 -0.34(-0.69%)
Aug 08, 2022 48.39 49.79 47.27 49.22 774,851 +2.10(+4.46%)
Aug 05, 2022 46.42 49.01 46.28 47.12 406,320 -0.54(-1.13%)
Aug 04, 2022 47.00 47.87 46.03 47.66 897,903 +0.60(+1.27%)
Aug 03, 2022 45.25 47.26 44.73 47.06 383,998 +2.46(+5.52%)
Aug 02, 2022 43.90 45.37 43.90 44.60 314,312 +0.32(+0.72%)
Aug 01, 2022 43.51 46.08 42.31 44.28 306,844 +0.81(+1.86%)
Jul 29, 2022 43.06 44.17 41.76 43.47 436,543 +0.52(+1.21%)
Jul 28, 2022 42.00 43.88 40.48 42.95 1,086,082 +1.03(+2.46%)
Jul 27, 2022 39.47 42.03 38.98 41.92 286,857 +3.26(+8.43%)
Jul 26, 2022 40.22 40.70 38.29 38.66 316,192 -1.76(-4.35%)
Jul 25, 2022 39.05 40.66 38.01 40.42 279,172 +0.45(+1.13%)
Jul 22, 2022 43.67 45.41 38.65 39.97 513,700 -3.64(-8.35%)
Jul 21, 2022 44.82 45.61 43.49 43.61 771,740 -1.39(-3.09%)
Jul 20, 2022 43.15 46.60 43.08 45.00 1,009,448 +2.33(+5.46%)
Jul 19, 2022 44.86 44.86 42.14 42.67 1,319,356 -1.10(-2.51%)
Jul 18, 2022 44.75 45.57 43.56 43.77 760,393 -0.03(-0.07%)
Jul 15, 2022 42.49 44.41 42.08 43.80 671,255 +1.62(+3.84%)
Jul 14, 2022 42.06 42.35 40.84 42.18 432,773 -0.30(-0.71%)
Jul 13, 2022 41.14 43.42 40.16 42.48 553,618 -0.35(-0.82%)
Jul 12, 2022 43.03 44.70 40.69 42.83 663,701 +0.66(+1.57%)
Jul 11, 2022 44.00 44.01 42.00 42.17 666,387 -3.37(-7.40%)
Jul 08, 2022 44.12 46.51 44.12 45.54 432,230 +0.53(+1.18%)
Jul 07, 2022 43.97 45.38 43.53 45.01 677,807 +1.01(+2.30%)
Jul 06, 2022 43.13 45.62 42.76 44.00 1,685,018 +0.65(+1.50%)
Jul 05, 2022 39.00 43.98 37.59 43.35 968,318 +4.25(+10.87%)
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.