Home

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

28.88
+0.64 (2.27%)
NASDAQ · Last Trade: Jul 19th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Braze, Inc. - Class A Common Stock (BRZE)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202528.5428.9128.1828.881,740,25128.88
7/17/202527.3228.2727.2128.241,671,05728.24
7/16/202526.8027.2326.3927.211,145,88727.21
7/15/202527.1727.4126.5426.641,069,92426.64
7/14/202526.5527.4926.5527.051,315,04227.05
7/11/202527.7127.7126.3426.471,753,30226.47
7/10/202528.5328.6727.3027.901,709,66927.90
7/09/202528.8828.9428.2128.501,219,92128.50
7/08/202528.5828.9828.1528.831,304,67828.83
7/07/202528.5329.1528.0728.421,228,89828.42
7/03/202528.4329.0428.3128.78849,14628.78
7/02/202528.1728.4827.4328.171,293,53528.17
7/01/202528.0028.5826.9328.171,622,70728.17
6/30/202527.0428.2027.0028.102,339,72628.10
6/27/202526.8026.9926.3326.763,309,80826.76
6/26/202526.6026.9826.0226.741,148,72826.74
6/25/202527.1927.2026.4626.501,465,22226.50
6/24/202526.5727.0526.3026.771,627,30026.77
6/23/202525.6326.5325.2425.981,841,59925.98
6/20/202527.0227.2525.2225.844,020,20225.84
6/18/202526.9427.2826.6326.821,385,47926.82
6/17/202526.6327.0926.2626.992,657,76326.99
6/16/202527.4827.8427.0527.431,776,71227.43
6/13/202527.9828.4127.2527.311,728,36027.31
6/12/202528.4528.8628.0828.481,797,73928.48
6/11/202528.9129.1928.3828.432,208,06928.43
6/10/202530.8630.9628.9629.102,787,21729.10
6/09/202530.0431.3030.0330.653,234,76930.65
6/06/202531.4532.2329.5629.737,739,74229.73
6/05/202537.0037.6735.9836.101,948,59236.10
6/04/202536.2137.0836.0036.61743,42536.61
6/03/202537.3637.3635.8836.241,336,91736.24
6/02/202536.7437.2635.6636.52808,22536.52
5/30/202536.3837.1835.7736.801,534,89436.80
5/29/202536.6236.7635.9236.44849,45036.44
5/28/202535.8936.2835.6636.07662,87936.07
5/27/202535.6535.9935.1135.89763,06435.89
5/23/202533.9835.1033.7134.73741,27434.73
5/22/202534.6635.0634.2234.86685,31734.86
5/21/202535.0835.8734.5434.63787,26934.63
5/20/202535.3535.5034.9335.46971,27235.46
5/19/202536.0336.4035.3935.461,611,37435.46
5/16/202536.3236.9236.0036.89784,14536.89
5/15/202536.4436.8435.9736.40715,58836.40
5/14/202536.7237.3836.5436.73763,44836.73
5/13/202536.3937.3235.7836.791,257,94736.79
5/12/202535.7736.2534.8236.141,090,29936.14
5/09/202533.8934.0533.3133.68684,11233.68
5/08/202533.2533.9532.9733.66742,78233.66
5/07/202531.7633.0931.6332.621,082,69332.62
5/06/202531.0231.8230.8831.43796,60331.43
5/05/202531.9732.6831.6831.711,424,19931.71
5/02/202531.7232.7231.5132.41761,63532.41
5/01/202531.8131.9431.0831.33595,28031.33
4/30/202530.5431.2930.2431.13754,74531.13
4/29/202531.3131.8430.4731.54620,44331.54
4/28/202531.2831.7630.8131.41734,02631.41
4/25/202530.3231.3129.7031.22786,70231.22
4/24/202528.6230.4028.6230.331,327,76030.33
4/23/202529.1929.7528.3028.341,290,70928.34
4/22/202528.1428.3427.6227.932,074,91527.93
4/21/202528.8628.8627.4527.68646,34527.68