Braze, Inc. (BRZE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

30.25

-0.01

(-0.03%)

At close: 04:00PM EDT

30.56

+0.31

(+1.02%)

After hours:

06:10PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	30.56	31.19	30.21	30.25	30.25	1,116,200
Oct 17, 2024	30.72	30.72	29.71	30.26	30.26	908,700
Oct 16, 2024	31.16	31.30	30.01	30.69	30.69	1,722,200
Oct 15, 2024	31.72	31.97	31.05	31.63	31.63	2,348,600
Oct 14, 2024	30.71	31.81	30.62	31.68	31.68	1,318,900
Oct 11, 2024	29.85	30.78	29.73	30.71	30.71	1,566,800
Oct 10, 2024	29.18	29.99	29.18	29.93	29.93	1,567,200
Oct 09, 2024	30.01	30.49	29.95	30.01	30.01	962,300
Oct 08, 2024	30.24	30.61	29.95	29.97	29.97	1,816,400
Oct 07, 2024	30.89	31.05	30.17	30.27	30.27	1,037,300
Oct 04, 2024	31.19	31.67	30.90	31.08	31.08	1,185,600
Oct 03, 2024	31.16	31.47	30.36	30.58	30.58	1,666,800
Oct 02, 2024	32.18	32.40	31.71	31.92	31.92	1,573,400
Oct 01, 2024	32.37	32.49	31.77	32.25	32.25	1,035,500
Sep 30, 2024	33.00	33.63	31.93	32.34	32.34	977,100
Sep 27, 2024	33.09	33.50	32.79	33.22	33.22	1,297,900
Sep 26, 2024	32.99	32.99	32.06	32.78	32.78	992,700
Sep 25, 2024	32.42	33.21	32.17	32.36	32.36	1,533,100
Sep 24, 2024	33.96	34.07	31.80	32.64	32.64	3,270,500
Sep 23, 2024	36.51	36.51	34.60	34.63	34.63	1,137,400
Sep 20, 2024	36.53	36.60	35.48	36.39	36.39	3,417,900
Sep 19, 2024	36.28	36.45	35.66	36.39	36.39	1,391,200
Sep 18, 2024	35.60	36.07	34.56	34.99	34.99	814,200
Sep 17, 2024	35.70	35.90	35.14	35.60	35.60	1,044,300
Sep 16, 2024	34.68	36.12	34.38	35.10	35.10	909,200
Sep 13, 2024	34.36	35.22	34.36	35.13	35.13	969,400
Sep 12, 2024	34.96	35.21	34.24	34.55	34.55	1,019,500
Sep 11, 2024	34.14	34.87	33.37	34.63	34.63	1,465,500
Sep 10, 2024	36.15	36.19	33.24	34.29	34.29	2,623,500
Sep 09, 2024	35.89	37.59	35.65	36.28	36.28	1,650,900
Sep 06, 2024	41.50	41.96	34.42	35.57	35.57	4,661,200
Sep 05, 2024	42.92	44.18	42.88	44.13	44.13	1,859,000
Sep 04, 2024	42.54	43.75	42.19	43.18	43.18	1,170,200
Sep 03, 2024	45.02	45.02	42.92	43.30	43.30	1,279,000
Aug 30, 2024	45.13	45.43	44.22	44.78	44.78	1,145,400
Aug 29, 2024	45.41	46.14	44.83	44.94	44.94	656,100
Aug 28, 2024	45.42	45.65	44.19	44.55	44.55	535,300
Aug 27, 2024	45.28	46.50	45.28	45.78	45.78	597,000
Aug 26, 2024	45.00	46.51	44.84	45.88	45.88	961,500
Aug 23, 2024	44.03	44.93	43.58	44.86	44.86	677,100
Aug 22, 2024	44.27	44.80	43.29	43.47	43.47	928,900
Aug 21, 2024	44.05	44.27	43.43	44.24	44.24	408,600
Aug 20, 2024	43.82	43.82	43.24	43.63	43.63	418,500
Aug 19, 2024	42.28	43.87	42.21	43.71	43.71	955,400
Aug 16, 2024	41.22	42.22	40.62	42.16	42.16	789,100
Aug 15, 2024	41.39	42.42	41.14	41.74	41.74	492,800
Aug 14, 2024	41.52	41.61	40.10	40.31	40.31	526,400
Aug 13, 2024	40.84	41.73	40.84	41.47	41.47	564,400
Aug 12, 2024	39.99	40.51	39.09	40.13	40.13	708,200
Aug 09, 2024	39.91	40.32	39.38	40.18	40.18	453,300
Aug 08, 2024	37.94	39.99	37.54	39.78	39.78	674,600
Aug 07, 2024	38.04	38.65	37.25	37.32	37.32	732,100
Aug 06, 2024	37.43	38.26	36.97	37.19	37.19	618,200
Aug 05, 2024	36.72	37.88	36.15	36.98	36.98	1,261,900
Aug 02, 2024	40.27	40.27	38.19	39.24	39.24	860,500
Aug 01, 2024	44.00	44.26	41.13	41.88	41.88	733,500
Jul 31, 2024	43.47	44.30	42.91	44.06	44.06	1,291,100
Jul 30, 2024	42.93	43.12	42.05	42.92	42.92	545,600
Jul 29, 2024	42.79	43.13	42.29	42.63	42.63	1,083,400
Jul 26, 2024	42.00	42.94	41.68	42.90	42.90	1,128,300
Jul 25, 2024	38.99	42.65	38.33	41.61	41.61	1,518,400
Jul 24, 2024	39.92	40.75	38.31	38.47	38.47	707,200
Jul 23, 2024	39.36	40.93	39.33	40.45	40.45	596,200
Jul 22, 2024	40.05	40.66	39.47	39.48	39.48	609,100
Jul 19, 2024	39.93	40.24	39.12	40.11	40.11	754,300
Jul 18, 2024	41.45	41.90	39.83	40.08	40.08	1,106,100
Jul 17, 2024	41.18	42.00	40.56	41.39	41.39	1,012,200
Jul 16, 2024	40.22	41.63	40.10	41.60	41.60	1,080,100
Jul 15, 2024	39.51	41.26	39.26	40.30	40.30	1,253,400
Jul 12, 2024	38.33	39.88	38.33	39.43	39.43	811,600
Jul 11, 2024	39.00	39.91	38.01	38.14	38.14	1,018,000
Jul 10, 2024	39.33	39.34	37.73	37.80	37.80	2,203,600
Jul 09, 2024	38.83	38.95	37.41	37.92	37.92	792,200
Jul 08, 2024	38.85	39.35	38.48	38.80	38.80	771,500
Jul 05, 2024	39.41	39.74	39.01	39.05	39.05	598,200
Jul 03, 2024	39.41	39.59	39.06	39.54	39.54	296,200
Jul 02, 2024	39.52	39.98	39.00	39.47	39.47	796,900
Jul 01, 2024	39.00	39.61	38.08	39.41	39.41	1,112,300
Jun 28, 2024	38.20	38.91	37.74	38.84	38.84	1,623,500
Jun 27, 2024	36.00	38.21	35.62	38.06	38.06	2,330,000
Jun 26, 2024	35.16	36.45	34.98	35.90	35.90	1,834,400
Jun 25, 2024	34.89	35.28	34.19	35.21	35.21	1,900,400
Jun 24, 2024	35.34	35.74	34.80	34.90	34.90	789,300
Jun 21, 2024	34.39	35.75	33.93	35.50	35.50	2,460,800
Jun 20, 2024	34.84	34.99	34.15	34.51	34.51	897,900
Jun 18, 2024	35.08	35.69	34.56	35.13	35.13	1,543,400
Jun 17, 2024	35.59	35.70	35.10	35.41	35.41	1,001,000
Jun 14, 2024	35.86	35.94	35.23	35.86	35.86	1,235,700
Jun 13, 2024	38.40	38.41	35.97	36.02	36.02	1,021,400
Jun 12, 2024	37.66	38.80	37.37	37.56	37.56	2,327,300
Jun 11, 2024	36.72	36.99	35.86	36.23	36.23	2,040,600
Jun 10, 2024	36.58	38.03	36.51	36.72	36.72	1,611,000
Jun 07, 2024	41.48	41.55	36.37	36.65	36.65	3,880,000
Jun 06, 2024	35.75	36.88	35.47	36.78	36.78	2,272,200
Jun 05, 2024	36.85	36.97	35.96	36.05	36.05	1,530,800
Jun 04, 2024	37.12	37.24	35.50	36.32	36.32	1,473,200
Jun 03, 2024	38.32	38.33	36.42	37.03	37.03	1,198,200
May 31, 2024	37.68	38.17	36.81	37.65	37.65	638,000
May 30, 2024	40.38	40.58	37.02	37.32	37.32	1,471,200
May 29, 2024	40.73	41.33	40.65	41.22	41.22	537,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.81(+0.09%)

Nasdaq18,489.55+115.95(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34+0.12(+0.17%)

Gold2,736.40+6.40(+0.23%)

Braze, Inc. (BRZE)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.81(+0.09%)

Nasdaq
18,489.55
+115.95(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
+0.12(+0.17%)

Gold
2,736.40
+6.40(+0.23%)