NasdaqGS - Nasdaq Real Time Price USD

Braze, Inc. (BRZE)

Compare
30.25 -0.01 (-0.03%)
At close: October 18 at 4:00 PM EDT
30.56 +0.31 (+1.02%)
After hours: October 18 at 6:10 PM EDT
Currency in USD
Download
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 9, 2024 30.01 30.49 29.95 30.01 30.01 962,300
Oct 8, 2024 30.24 30.61 29.95 29.97 29.97 1,816,400
Oct 7, 2024 30.89 31.05 30.17 30.27 30.27 1,037,300
Oct 4, 2024 31.19 31.67 30.90 31.08 31.08 1,185,600
Oct 3, 2024 31.16 31.47 30.36 30.58 30.58 1,666,800
Oct 2, 2024 32.18 32.40 31.71 31.92 31.92 1,573,400
Oct 1, 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 9, 2024 35.89 37.59 35.65 36.28 36.28 1,650,900
Sep 6, 2024 41.50 41.96 34.42 35.57 35.57 4,661,200
Sep 5, 2024 42.92 44.18 42.88 44.13 44.13 1,859,000
Sep 4, 2024 42.54 43.75 42.19 43.18 43.18 1,170,200
Sep 3, 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 9, 2024 39.91 40.32 39.38 40.18 40.18 453,300
Aug 8, 2024 37.94 39.99 37.54 39.78 39.78 674,600
Aug 7, 2024 38.04 38.65 37.25 37.32 37.32 732,100
Aug 6, 2024 37.43 38.26 36.97 37.19 37.19 618,200
Aug 5, 2024 36.72 37.88 36.15 36.98 36.98 1,261,900
Aug 2, 2024 40.27 40.27 38.19 39.24 39.24 860,500
Aug 1, 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 9, 2024 38.83 38.95 37.41 37.92 37.92 792,200
Jul 8, 2024 38.85 39.35 38.48 38.80 38.80 771,500
Jul 5, 2024 39.41 39.74 39.01 39.05 39.05 598,200
Jul 3, 2024 39.41 39.59 39.06 39.54 39.54 296,200
Jul 2, 2024 39.52 39.98 39.00 39.47 39.47 796,900
Jul 1, 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 7, 2024 41.48 41.55 36.37 36.65 36.65 3,880,000
Jun 6, 2024 35.75 36.88 35.47 36.78 36.78 2,272,200
Jun 5, 2024 36.85 36.97 35.96 36.05 36.05 1,530,800
Jun 4, 2024 37.12 37.24 35.50 36.32 36.32 1,473,200
Jun 3, 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
May 28, 2024 41.42 41.56 40.67 41.39 41.39 770,300
May 24, 2024 41.09 41.72 40.50 41.29 41.29 347,700
May 23, 2024 42.71 43.09 40.85 41.12 41.12 437,800
May 22, 2024 42.90 43.16 42.07 42.35 42.35 557,100
May 21, 2024 42.58 43.16 42.23 42.91 42.91 603,500
May 20, 2024 41.71 43.08 41.54 43.00 43.00 587,100
May 17, 2024 42.11 42.11 41.31 41.94 41.94 606,700
May 16, 2024 42.34 42.47 41.47 42.02 42.02 788,300
May 15, 2024 42.50 43.00 42.07 42.49 42.49 426,500
May 14, 2024 42.20 42.48 41.51 41.88 41.88 431,600
May 13, 2024 41.87 42.35 41.35 41.72 41.72 834,700
May 10, 2024 41.62 41.80 41.05 41.23 41.23 608,700
May 9, 2024 40.70 41.65 40.54 41.31 41.31 533,200
May 8, 2024 41.70 41.78 40.21 40.86 40.86 754,500
May 7, 2024 42.49 42.59 41.70 42.08 42.08 884,400
May 6, 2024 41.74 42.69 41.74 42.57 42.57 511,400
May 3, 2024 42.44 42.58 41.24 41.60 41.60 387,600
May 2, 2024 41.15 41.79 39.86 41.55 41.55 698,100
May 1, 2024 41.84 41.97 40.31 40.44 40.44 1,076,600
Apr 30, 2024 42.85 43.12 41.85 41.90 41.90 1,112,200
Apr 29, 2024 41.91 43.39 41.91 43.24 43.24 692,300
Apr 26, 2024 41.43 42.08 41.34 41.71 41.71 605,600
Apr 25, 2024 40.49 41.18 40.39 41.18 41.18 664,500
Apr 24, 2024 41.22 41.49 40.59 41.35 41.35 656,200
Apr 23, 2024 39.91 41.22 39.91 40.79 40.79 651,900
Apr 22, 2024 39.44 39.87 38.65 39.68 39.68 681,000
Apr 19, 2024 39.18 39.45 38.58 38.94 38.94 887,600
Apr 18, 2024 39.45 39.74 38.89 39.25 39.25 735,800
Apr 17, 2024 40.30 40.55 39.43 39.53 39.53 703,300
Apr 16, 2024 40.07 40.49 39.72 40.17 40.17 786,700
Apr 15, 2024 41.79 41.81 40.15 40.43 40.43 1,695,800
Apr 12, 2024 42.68 42.92 41.72 41.86 41.86 610,500
Apr 11, 2024 42.32 43.40 41.93 43.24 43.24 1,180,800
Apr 10, 2024 42.08 42.60 41.30 42.14 42.14 1,479,700
Apr 9, 2024 43.85 43.85 42.67 43.47 43.47 669,100
Apr 8, 2024 43.33 43.76 42.76 43.46 43.46 890,200
Apr 5, 2024 42.28 43.53 41.97 43.15 43.15 1,583,000
Apr 4, 2024 42.39 43.42 42.06 42.35 42.35 1,378,500
Apr 3, 2024 42.70 43.20 41.29 41.84 41.84 1,381,800
Apr 2, 2024 41.75 43.44 40.87 43.24 43.24 1,882,900
Apr 1, 2024 44.08 44.08 42.74 42.87 42.87 1,507,500
Mar 28, 2024 45.31 47.62 42.49 44.30 44.30 4,638,800
Mar 27, 2024 50.00 50.84 49.29 50.58 50.58 1,556,700
Mar 26, 2024 51.20 51.20 49.18 49.42 49.42 1,518,000
Mar 25, 2024 52.20 52.26 50.85 50.97 50.97 889,500
Mar 22, 2024 53.13 53.74 51.50 52.43 52.43 841,600
Mar 21, 2024 54.86 55.47 53.52 53.57 53.57 1,082,200
Mar 20, 2024 51.11 52.99 50.89 52.62 52.62 599,300
Mar 19, 2024 50.08 51.42 49.70 51.19 51.19 670,600
Mar 18, 2024 50.61 51.13 49.99 50.57 50.57 594,600
Mar 15, 2024 51.32 51.39 49.85 50.39 50.39 1,508,700
Mar 14, 2024 52.73 53.08 51.17 51.89 51.89 658,200
Mar 13, 2024 52.44 54.06 52.44 52.90 52.90 579,800
Mar 12, 2024 53.13 53.53 52.42 52.73 52.73 483,800
Mar 11, 2024 52.61 53.13 52.14 53.10 53.10 1,039,200
Mar 8, 2024 53.84 54.36 52.56 53.02 53.02 707,200
Mar 7, 2024 54.51 54.74 53.14 53.22 53.22 836,200
Mar 6, 2024 53.24 54.14 52.64 53.90 53.90 466,700
Mar 5, 2024 55.45 55.45 51.90 52.34 52.34 1,070,700
Mar 4, 2024 57.21 57.21 56.08 56.43 56.43 364,500
Mar 1, 2024 56.74 57.37 55.48 57.13 57.13 591,700
Feb 29, 2024 56.86 57.72 56.27 56.90 56.90 674,300
Feb 28, 2024 57.44 57.58 56.09 56.22 56.22 474,400
Feb 27, 2024 58.46 58.46 57.50 57.96 57.96 1,542,700
Feb 26, 2024 57.25 59.12 57.25 57.98 57.98 415,300
Feb 23, 2024 57.50 58.19 56.87 57.07 57.07 662,700
Feb 22, 2024 56.59 57.15 55.64 57.10 57.10 555,400
Feb 21, 2024 55.51 56.02 54.75 55.53 55.53 738,800
Feb 20, 2024 57.28 57.71 56.12 56.80 56.80 636,800
Feb 16, 2024 58.99 59.10 56.87 57.92 57.92 1,184,200
Feb 15, 2024 59.91 59.98 58.85 59.73 59.73 760,900
Feb 14, 2024 58.22 59.59 57.43 59.14 59.14 419,400
Feb 13, 2024 56.55 58.01 54.73 56.98 56.98 687,500
Feb 12, 2024 59.65 61.53 59.15 59.16 59.16 591,800
Feb 9, 2024 59.98 60.76 59.26 59.60 59.60 697,700
Feb 8, 2024 56.76 59.09 56.48 58.62 58.62 720,300
Feb 7, 2024 55.68 57.40 55.25 56.38 56.38 518,700
Feb 6, 2024 55.58 56.24 54.49 55.42 55.42 341,700
Feb 5, 2024 56.03 56.20 54.06 55.42 55.42 542,000
Feb 2, 2024 54.71 56.53 54.62 56.19 56.19 430,500
Feb 1, 2024 54.75 55.39 53.89 55.00 55.00 437,600
Jan 31, 2024 55.13 55.70 53.62 54.05 54.05 649,500
Jan 30, 2024 57.49 57.49 55.92 56.00 56.00 478,000
Jan 29, 2024 55.66 57.58 55.55 57.49 57.49 533,800
Jan 26, 2024 55.38 56.13 54.85 55.40 55.40 573,900
Jan 25, 2024 56.40 56.57 54.59 55.21 55.21 283,600
Jan 24, 2024 56.66 56.79 55.19 55.45 55.45 457,000
Jan 23, 2024 55.34 56.22 54.73 55.93 55.93 659,600
Jan 22, 2024 55.26 55.90 53.74 54.93 54.93 522,500
Jan 19, 2024 53.37 54.24 51.87 53.88 53.88 671,000
Jan 18, 2024 54.71 55.21 52.22 52.79 52.79 590,000
Jan 17, 2024 53.50 53.93 51.62 53.87 53.87 645,800
Jan 16, 2024 53.35 56.09 53.30 54.42 54.42 1,503,700
Jan 12, 2024 50.42 53.92 50.42 53.37 53.37 1,419,900
Jan 11, 2024 49.93 50.37 49.08 49.90 49.90 672,000
Jan 10, 2024 50.31 50.97 49.43 49.64 49.64 496,600
Jan 9, 2024 48.27 50.56 48.27 49.94 49.94 635,200
Jan 8, 2024 47.80 49.01 47.53 48.99 48.99 711,400
Jan 5, 2024 47.58 48.70 47.38 47.49 47.49 582,400
Jan 4, 2024 48.18 48.99 47.41 47.94 47.94 793,700
Jan 3, 2024 49.02 49.73 47.83 48.19 48.19 727,100
Jan 2, 2024 52.21 52.34 50.12 50.33 50.33 842,100
Dec 29, 2023 54.38 54.73 52.94 53.13 53.13 570,000
Dec 28, 2023 54.42 55.03 54.18 54.54 54.54 296,500
Dec 27, 2023 55.50 55.93 54.44 54.73 54.73 363,400
Dec 26, 2023 54.14 55.39 54.00 55.32 55.32 439,800
Dec 22, 2023 53.91 54.37 53.63 54.09 54.09 547,600
Dec 21, 2023 52.38 53.92 52.07 53.69 53.69 508,700
Dec 20, 2023 53.13 53.77 51.91 51.97 51.97 892,300
Dec 19, 2023 52.96 53.84 52.78 53.50 53.50 816,100
Dec 18, 2023 53.68 54.10 52.65 53.14 53.14 833,600
Dec 15, 2023 55.65 56.00 53.72 53.98 53.98 1,379,800
Dec 14, 2023 55.75 56.39 54.04 55.36 55.36 899,200
Dec 13, 2023 53.60 55.17 52.86 54.90 54.90 1,297,300
Dec 12, 2023 53.77 53.85 52.78 53.55 53.55 678,900
Dec 11, 2023 53.09 54.15 52.40 53.69 53.69 1,278,200
Dec 8, 2023 54.06 55.80 53.50 54.09 54.09 713,100
Dec 7, 2023 58.53 58.67 52.13 54.19 54.19 2,528,000
Dec 6, 2023 57.02 57.85 56.03 56.12 56.12 1,639,800
Dec 5, 2023 56.57 56.88 55.05 56.83 56.83 863,800
Dec 4, 2023 55.66 56.81 55.40 56.68 56.68 973,200
Dec 1, 2023 55.37 56.69 55.01 56.30 56.30 1,238,900
Nov 30, 2023 55.02 55.55 54.25 54.94 54.94 1,112,100
Nov 29, 2023 54.90 55.57 54.47 54.54 54.54 896,000
Nov 28, 2023 52.98 54.27 52.51 54.00 54.00 803,900
Nov 27, 2023 53.03 53.77 52.70 53.08 53.08 762,300
Nov 24, 2023 51.77 53.55 51.66 53.35 53.35 568,700
Nov 22, 2023 52.33 53.35 51.89 52.08 52.08 468,100
Nov 21, 2023 50.79 52.24 49.97 51.91 51.91 772,000
Nov 20, 2023 50.65 51.48 50.01 51.09 51.09 713,500
Nov 17, 2023 48.93 50.41 48.66 50.05 50.05 545,600
Nov 16, 2023 48.78 48.92 47.67 48.73 48.73 923,300
Nov 15, 2023 49.05 50.37 48.75 49.20 49.20 546,200
Nov 14, 2023 48.63 49.24 47.91 48.86 48.86 938,700
Nov 13, 2023 46.27 47.10 45.45 46.74 46.74 415,400
Nov 10, 2023 45.45 46.64 44.08 46.30 46.30 544,400
Nov 9, 2023 47.31 47.73 45.32 45.38 45.38 479,300
Nov 8, 2023 47.17 47.75 46.33 47.07 47.07 493,000
Nov 7, 2023 45.58 47.80 45.26 47.17 47.17 623,500
Nov 6, 2023 46.90 46.97 44.72 44.98 44.98 482,800
Nov 3, 2023 43.61 46.77 43.21 46.73 46.73 793,100
Nov 2, 2023 43.16 44.07 42.91 43.28 43.28 340,400
Nov 1, 2023 42.66 42.81 41.51 42.65 42.65 411,100
Oct 31, 2023 42.58 43.33 42.18 42.58 42.58 517,900
Oct 30, 2023 42.38 42.92 41.88 42.58 42.58 508,200
Oct 27, 2023 42.47 42.72 41.55 41.79 41.79 363,900
Oct 26, 2023 42.75 43.18 41.58 42.00 42.00 478,800
Oct 25, 2023 43.45 43.50 42.02 42.67 42.67 713,900
Oct 24, 2023 44.23 44.66 43.10 44.06 44.06 1,117,100
Oct 23, 2023 43.33 43.67 42.57 42.62 42.62 858,800
Oct 20, 2023 45.16 45.45 43.11 43.79 43.79 827,100
Oct 19, 2023 46.61 46.72 45.11 45.12 45.12 650,400

Related Tickers