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

38.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 39.92 40.75 38.31 38.47 707,179 -1.98(-4.89%)
Jul 23, 2024 39.36 40.93 39.33 40.45 596,199 +0.97(+2.46%)
Jul 22, 2024 40.05 40.66 39.47 39.48 609,099 -0.63(-1.57%)
Jul 19, 2024 39.93 40.24 39.12 40.11 754,363 +0.03(+0.07%)
Jul 18, 2024 41.45 41.90 39.83 40.08 1,106,055 -1.31(-3.17%)
Jul 17, 2024 41.18 42.00 40.56 41.39 1,012,242 -0.21(-0.50%)
Jul 16, 2024 40.22 41.63 40.10 41.60 1,080,208 +1.30(+3.23%)
Jul 15, 2024 39.51 41.26 39.26 40.30 1,253,369 +0.87(+2.21%)
Jul 12, 2024 38.33 39.88 38.33 39.43 811,590 +1.29(+3.38%)
Jul 11, 2024 39.00 39.91 38.01 38.14 1,020,394 +0.34(+0.90%)
Jul 10, 2024 39.33 39.34 37.73 37.80 2,203,669 -0.12(-0.32%)
Jul 09, 2024 38.83 38.95 37.41 37.92 792,251 -0.88(-2.27%)
Jul 08, 2024 38.85 39.35 38.48 38.80 771,544 -0.25(-0.64%)
Jul 05, 2024 39.41 39.74 39.01 39.05 598,234 -0.49(-1.24%)
Jul 03, 2024 39.41 39.59 39.06 39.54 296,152 +0.07(+0.18%)
Jul 02, 2024 39.52 39.98 39.00 39.47 796,935 +0.06(+0.15%)
Jul 01, 2024 39.00 39.61 38.08 39.41 1,113,307 +0.57(+1.47%)
Jun 28, 2024 38.20 38.91 37.74 38.84 1,623,605 +0.78(+2.05%)
Jun 27, 2024 36.00 38.21 35.62 38.06 2,329,502 +2.16(+6.02%)
Jun 26, 2024 35.16 36.45 34.98 35.90 1,834,475 +0.69(+1.96%)
Jun 25, 2024 34.89 35.28 34.19 35.21 2,150,389 +0.31(+0.89%)
Jun 24, 2024 35.34 35.74 34.80 34.90 789,311 -0.60(-1.69%)
Jun 21, 2024 34.39 35.75 33.93 35.50 2,460,758 +0.99(+2.87%)
Jun 20, 2024 34.84 34.98 34.15 34.51 897,871 -0.62(-1.76%)
Jun 18, 2024 35.08 35.69 34.56 35.13 1,543,556 -0.28(-0.79%)
Jun 17, 2024 35.59 35.70 35.10 35.41 1,000,942 -0.45(-1.25%)
Jun 14, 2024 35.86 35.94 35.23 35.86 1,235,718 -0.16(-0.44%)
Jun 13, 2024 38.40 38.41 35.97 36.02 1,021,388 -1.54(-4.10%)
Jun 12, 2024 37.66 38.80 37.37 37.56 2,327,307 +1.33(+3.67%)
Jun 11, 2024 36.72 36.99 35.86 36.23 2,040,616 -0.49(-1.33%)
Jun 10, 2024 36.58 38.03 36.51 36.72 1,611,029 +0.07(+0.19%)
Jun 07, 2024 41.48 41.55 36.37 36.65 3,880,042 -0.13(-0.35%)
Jun 06, 2024 35.75 36.88 35.47 36.78 2,265,060 +0.73(+2.02%)
Jun 05, 2024 36.85 36.97 35.96 36.05 1,529,338 -0.27(-0.74%)
Jun 04, 2024 37.12 37.24 35.50 36.32 1,473,181 -0.71(-1.92%)
Jun 03, 2024 38.32 38.32 36.42 37.03 1,198,237 -0.62(-1.65%)
May 31, 2024 37.68 38.17 36.81 37.65 638,102 +0.33(+0.88%)
May 30, 2024 40.38 40.58 37.02 37.32 1,471,258 -3.90(-9.46%)
May 29, 2024 40.73 41.33 40.65 41.22 537,001 -0.17(-0.41%)
May 28, 2024 41.42 41.55 40.67 41.39 770,709 +0.10(+0.24%)
May 24, 2024 41.09 41.72 40.50 41.29 347,710 +0.17(+0.41%)
May 23, 2024 42.71 43.09 40.85 41.12 437,626 -1.23(-2.90%)
May 22, 2024 42.90 43.16 42.07 42.35 557,122 -0.56(-1.31%)
May 21, 2024 42.58 43.16 42.23 42.91 603,628 -0.09(-0.21%)
May 20, 2024 41.71 43.08 41.54 43.00 587,125 +1.06(+2.53%)
May 17, 2024 42.11 42.11 41.31 41.94 606,837 -0.08(-0.19%)
May 16, 2024 42.34 42.47 41.47 42.02 788,314 -0.47(-1.11%)
May 15, 2024 42.50 43.00 42.07 42.49 426,548 +0.61(+1.46%)
May 14, 2024 42.20 42.48 41.51 41.88 431,560 +0.16(+0.38%)
May 13, 2024 41.87 42.35 41.35 41.72 834,736 +0.49(+1.19%)
May 10, 2024 41.62 41.80 41.05 41.23 608,797 -0.08(-0.19%)
May 09, 2024 40.70 41.65 40.54 41.31 533,249 +0.45(+1.10%)
May 08, 2024 41.70 41.78 40.21 40.86 754,524 -1.22(-2.90%)
May 07, 2024 42.49 42.59 41.70 42.08 884,376 -0.49(-1.15%)
May 06, 2024 41.74 42.69 41.74 42.57 511,391 +0.97(+2.33%)
May 03, 2024 42.44 42.58 41.24 41.60 387,570 +0.05(+0.12%)
May 02, 2024 41.15 41.79 39.86 41.55 698,121 +1.11(+2.74%)
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.