Skip to main content

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

57.07 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 57.50 58.19 56.87 57.07 662,712 -0.03(-0.05%)
Feb 22, 2024 56.59 57.15 55.64 57.10 555,384 +1.57(+2.83%)
Feb 21, 2024 55.51 56.02 54.75 55.53 738,841 -1.27(-2.24%)
Feb 20, 2024 57.28 57.71 56.12 56.80 636,853 -1.12(-1.93%)
Feb 16, 2024 58.99 59.10 56.87 57.92 1,184,239 -1.81(-3.03%)
Feb 15, 2024 59.91 59.98 58.84 59.73 1,016,706 +0.59(+1.00%)
Feb 14, 2024 58.22 59.59 57.43 59.14 419,382 +2.16(+3.79%)
Feb 13, 2024 56.55 58.01 54.20 56.98 687,604 -2.18(-3.68%)
Feb 12, 2024 59.65 61.53 59.15 59.16 591,366 -0.44(-0.74%)
Feb 09, 2024 59.98 60.76 59.26 59.60 697,764 +0.98(+1.67%)
Feb 08, 2024 56.76 59.09 56.48 58.62 720,016 +2.24(+3.97%)
Feb 07, 2024 55.68 57.40 55.25 56.38 518,671 +0.96(+1.73%)
Feb 06, 2024 55.58 56.24 54.49 55.42 341,653 +0.00(+0.00%)
Feb 05, 2024 56.03 56.20 54.06 55.42 542,033 -0.77(-1.37%)
Feb 02, 2024 54.71 56.53 54.62 56.19 430,489 +1.19(+2.16%)
Feb 01, 2024 54.75 55.39 53.89 55.00 437,622 +0.95(+1.76%)
Jan 31, 2024 55.13 55.70 53.62 54.05 649,482 -1.95(-3.48%)
Jan 30, 2024 57.49 57.49 55.92 56.00 478,018 -1.48(-2.58%)
Jan 29, 2024 55.66 57.59 55.55 57.48 533,767 +2.09(+3.76%)
Jan 26, 2024 55.38 56.13 54.85 55.40 573,907 +0.19(+0.34%)
Jan 25, 2024 56.40 56.57 54.59 55.21 283,567 -0.24(-0.43%)
Jan 24, 2024 56.66 56.79 55.19 55.45 457,047 -0.48(-0.86%)
Jan 23, 2024 55.34 56.22 54.73 55.93 660,271 +1.00(+1.82%)
Jan 22, 2024 55.26 55.90 53.74 54.93 522,475 +1.05(+1.95%)
Jan 19, 2024 53.37 54.23 51.87 53.88 671,076 +1.09(+2.06%)
Jan 18, 2024 54.71 55.21 52.22 52.79 590,048 -1.08(-2.00%)
Jan 17, 2024 53.50 53.93 51.62 53.87 645,488 -0.55(-1.01%)
Jan 16, 2024 53.35 56.09 53.30 54.42 1,503,682 +1.05(+1.97%)
Jan 12, 2024 50.42 53.92 50.42 53.37 1,420,149 +3.47(+6.95%)
Jan 11, 2024 49.93 50.37 49.09 49.90 670,973 +0.26(+0.52%)
Jan 10, 2024 50.31 50.97 49.43 49.64 496,595 -0.30(-0.60%)
Jan 09, 2024 48.27 50.56 48.27 49.94 635,167 +0.95(+1.94%)
Jan 08, 2024 47.80 49.01 47.53 48.99 711,406 +1.50(+3.16%)
Jan 05, 2024 47.58 48.70 47.38 47.49 582,598 -0.45(-0.94%)
Jan 04, 2024 48.18 48.99 47.41 47.94 793,723 -0.25(-0.52%)
Jan 03, 2024 49.02 49.73 47.83 48.19 727,064 -2.14(-4.25%)
Jan 02, 2024 52.21 52.34 50.12 50.33 842,128 -2.80(-5.27%)
Dec 29, 2023 54.38 54.73 52.94 53.13 570,097 -1.41(-2.59%)
Dec 28, 2023 54.42 55.03 54.18 54.54 296,549 -0.19(-0.35%)
Dec 27, 2023 55.50 55.93 54.44 54.73 363,355 -0.59(-1.07%)
Dec 26, 2023 54.14 55.39 54.00 55.32 439,752 +1.23(+2.27%)
Dec 22, 2023 53.91 54.37 53.63 54.09 547,615 +0.40(+0.75%)
Dec 21, 2023 52.38 53.92 52.07 53.69 508,694 +1.72(+3.31%)
Dec 20, 2023 53.13 53.77 51.91 51.97 892,280 -1.53(-2.86%)
Dec 19, 2023 52.96 53.84 52.78 53.50 816,117 +0.36(+0.68%)
Dec 18, 2023 53.68 54.10 52.65 53.14 833,626 -0.84(-1.56%)
Dec 15, 2023 55.65 56.00 53.72 53.98 1,379,852 -1.38(-2.49%)
Dec 14, 2023 55.75 56.39 54.05 55.36 899,205 +0.46(+0.84%)
Dec 13, 2023 53.60 55.17 52.86 54.90 1,295,304 +1.35(+2.52%)
Dec 12, 2023 53.77 53.85 52.78 53.55 678,565 -0.14(-0.26%)
Dec 11, 2023 53.09 54.15 52.40 53.69 1,277,920 -0.40(-0.74%)
Dec 08, 2023 54.06 55.80 53.50 54.09 713,342 -0.10(-0.18%)
Dec 07, 2023 58.53 58.67 52.13 54.19 2,528,077 -1.93(-3.44%)
Dec 06, 2023 57.02 57.85 56.03 56.12 1,622,243 -0.71(-1.25%)
Dec 05, 2023 56.57 56.88 55.05 56.83 863,081 +0.15(+0.26%)
Dec 04, 2023 55.66 56.81 55.40 56.68 973,191 +0.38(+0.67%)
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.