Skip to main content

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

41.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 44.08 44.08 42.74 42.87 1,507,446 -1.43(-3.23%)
Mar 28, 2024 45.31 43.80 42.49 44.30 4,638,787 -6.28(-12.42%)
Mar 27, 2024 50.00 50.84 49.29 50.58 1,555,268 +1.16(+2.35%)
Mar 26, 2024 51.20 51.20 49.18 49.42 1,517,966 -1.55(-3.04%)
Mar 25, 2024 52.20 52.26 50.85 50.97 889,635 -1.46(-2.78%)
Mar 22, 2024 53.13 53.74 51.50 52.43 841,640 -1.14(-2.13%)
Mar 21, 2024 54.86 55.47 53.52 53.57 1,082,468 +0.95(+1.81%)
Mar 20, 2024 51.11 52.99 50.89 52.62 599,345 +1.43(+2.79%)
Mar 19, 2024 50.08 51.41 49.70 51.19 670,609 +0.62(+1.23%)
Mar 18, 2024 50.61 51.13 49.99 50.57 594,664 +0.18(+0.36%)
Mar 15, 2024 51.32 51.39 49.85 50.39 1,508,731 -1.50(-2.89%)
Mar 14, 2024 52.73 53.09 51.17 51.89 658,151 -1.01(-1.91%)
Mar 13, 2024 52.44 54.06 52.44 52.90 579,785 +0.17(+0.32%)
Mar 12, 2024 53.13 53.53 52.42 52.73 483,829 -0.37(-0.70%)
Mar 11, 2024 52.61 53.13 52.14 53.10 1,039,210 +0.08(+0.15%)
Mar 08, 2024 53.84 54.36 52.56 53.02 707,195 -0.20(-0.38%)
Mar 07, 2024 54.51 54.74 53.14 53.22 836,232 -0.68(-1.26%)
Mar 06, 2024 53.24 54.14 52.64 53.90 466,744 +1.56(+2.98%)
Mar 05, 2024 55.45 55.45 51.90 52.34 1,070,746 -4.09(-7.25%)
Mar 04, 2024 57.21 57.21 56.08 56.43 364,489 -0.70(-1.23%)
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.