Skip to main content

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

35.13 -0.28 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 41.84 41.97 40.31 40.44 1,076,577 -1.46(-3.48%)
Apr 30, 2024 42.85 43.12 41.85 41.90 1,112,220 -1.34(-3.10%)
Apr 29, 2024 41.91 43.39 41.91 43.24 692,304 +1.53(+3.67%)
Apr 26, 2024 41.43 42.08 41.34 41.71 605,595 +0.53(+1.29%)
Apr 25, 2024 40.49 41.18 40.39 41.18 664,505 -0.17(-0.41%)
Apr 24, 2024 41.22 41.48 40.59 41.35 656,200 +0.56(+1.37%)
Apr 23, 2024 39.91 41.22 39.91 40.79 651,916 +1.11(+2.80%)
Apr 22, 2024 39.44 39.87 38.65 39.68 681,174 +0.74(+1.90%)
Apr 19, 2024 39.18 39.45 38.58 38.94 888,026 -0.31(-0.79%)
Apr 18, 2024 39.45 39.74 38.89 39.25 735,779 -0.28(-0.71%)
Apr 17, 2024 40.30 40.55 39.43 39.53 703,267 -0.64(-1.59%)
Apr 16, 2024 40.07 40.49 39.72 40.17 786,727 -0.26(-0.64%)
Apr 15, 2024 41.79 41.80 40.15 40.43 1,695,849 -1.43(-3.42%)
Apr 12, 2024 42.68 42.92 41.72 41.86 610,479 -1.38(-3.19%)
Apr 11, 2024 42.32 43.40 41.93 43.24 1,180,771 +1.10(+2.61%)
Apr 10, 2024 42.08 42.60 41.30 42.14 1,479,725 -1.33(-3.06%)
Apr 09, 2024 43.85 43.85 42.67 43.47 669,098 +0.01(+0.02%)
Apr 08, 2024 43.33 43.77 42.76 43.46 890,242 +0.31(+0.72%)
Apr 05, 2024 42.28 43.53 41.97 43.15 1,583,037 +0.80(+1.89%)
Apr 04, 2024 42.39 43.42 42.06 42.35 1,378,458 +0.51(+1.22%)
Apr 03, 2024 42.70 43.20 41.29 41.84 1,381,822 -1.40(-3.24%)
Apr 02, 2024 41.75 43.44 40.87 43.24 1,882,877 +0.37(+0.86%)
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.