Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.90 -1.34 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.23 36.39 33.25 36.23 584,307 +0.75(+2.11%)
Jun 29, 2022 36.00 36.79 34.62 35.48 340,563 -1.22(-3.32%)
Jun 28, 2022 40.52 40.73 36.44 36.70 292,912 -3.83(-9.45%)
Jun 27, 2022 39.79 40.95 38.05 40.53 763,227 +0.64(+1.60%)
Jun 24, 2022 37.64 40.18 37.24 39.89 1,064,703 +2.72(+7.32%)
Jun 23, 2022 32.69 37.33 32.69 37.17 1,140,958 +4.92(+15.26%)
Jun 22, 2022 32.56 34.30 31.86 32.25 1,257,242 -2.04(-5.95%)
Jun 21, 2022 33.40 35.57 33.23 34.29 1,443,314 +1.11(+3.35%)
Jun 17, 2022 33.00 33.97 31.50 33.18 1,516,713 +0.07(+0.21%)
Jun 16, 2022 30.51 33.32 30.51 33.11 1,549,185 -0.54(-1.60%)
Jun 15, 2022 30.70 34.28 30.16 33.65 1,871,215 +1.60(+4.99%)
Jun 14, 2022 33.81 33.81 29.53 32.05 911,216 +2.65(+9.01%)
Jun 13, 2022 31.69 32.44 28.94 29.40 876,253 -3.33(-10.17%)
Jun 10, 2022 33.90 34.11 31.83 32.73 842,083 -1.81(-5.24%)
Jun 09, 2022 36.17 37.47 34.27 34.54 363,971 -1.83(-5.03%)
Jun 08, 2022 37.01 38.00 36.00 36.37 388,369 -1.11(-2.96%)
Jun 07, 2022 32.36 37.66 32.04 37.48 641,945 +4.63(+14.09%)
Jun 06, 2022 36.30 37.65 32.01 32.85 715,792 -2.72(-7.65%)
Jun 03, 2022 36.17 37.13 34.87 35.57 261,804 -1.70(-4.56%)
Jun 02, 2022 33.99 37.81 33.65 37.27 558,828 +3.15(+9.23%)
Jun 01, 2022 33.58 35.13 33.29 34.12 547,523 +0.68(+2.03%)
May 31, 2022 35.44 35.45 32.43 33.44 754,462 -1.55(-4.43%)
May 27, 2022 32.71 35.06 32.41 34.99 513,567 +2.75(+8.53%)
May 26, 2022 32.39 34.41 31.90 32.24 716,955 -0.53(-1.62%)
May 25, 2022 29.34 33.11 29.34 32.77 427,771 +3.15(+10.63%)
May 24, 2022 31.77 31.93 29.01 29.62 772,301 -3.01(-9.22%)
May 23, 2022 32.47 33.51 30.92 32.63 443,913 +0.33(+1.02%)
May 20, 2022 32.65 34.38 31.21 32.30 597,551 +0.22(+0.69%)
May 19, 2022 30.40 33.11 29.72 32.08 703,039 +1.70(+5.60%)
May 18, 2022 31.00 31.74 29.21 30.38 540,420 -1.36(-4.28%)
May 17, 2022 33.49 34.74 30.46 31.74 638,368 -0.99(-3.02%)
May 16, 2022 34.45 35.91 32.34 32.73 453,582 -2.18(-6.24%)
May 13, 2022 31.07 35.20 29.86 34.91 1,349,515 +5.40(+18.30%)
May 12, 2022 27.59 30.31 27.09 29.51 1,328,428 +0.90(+3.15%)
May 11, 2022 30.37 31.35 27.48 28.61 2,374,221 -3.54(-11.01%)
May 10, 2022 34.00 34.19 30.81 32.15 1,031,988 -0.77(-2.34%)
May 09, 2022 34.54 35.29 32.17 32.92 731,118 -3.06(-8.50%)
May 06, 2022 37.05 38.02 33.72 35.98 829,290 -1.33(-3.56%)
May 05, 2022 39.04 39.27 35.57 37.31 709,214 -2.47(-6.21%)
May 04, 2022 38.55 39.89 36.62 39.78 456,665 +1.40(+3.65%)
May 03, 2022 41.31 41.79 38.00 38.38 394,511 -2.44(-5.98%)
May 02, 2022 39.95 41.37 39.06 40.82 309,279 +0.63(+1.57%)
Apr 29, 2022 41.92 43.58 40.10 40.19 166,012 -2.12(-5.01%)
Apr 28, 2022 41.12 42.71 39.23 42.31 399,054 +1.44(+3.52%)
Apr 27, 2022 41.99 43.11 40.45 40.87 497,484 -1.12(-2.67%)
Apr 26, 2022 43.54 43.54 40.67 41.99 646,219 -2.17(-4.91%)
Apr 25, 2022 41.55 44.48 41.01 44.16 478,057 +2.32(+5.54%)
Apr 22, 2022 42.48 43.48 40.53 41.84 522,660 -0.93(-2.17%)
Apr 21, 2022 45.94 46.98 42.41 42.77 621,793 -2.55(-5.63%)
Apr 20, 2022 45.46 46.83 44.39 45.32 652,356 -1.67(-3.55%)
Apr 19, 2022 43.89 47.49 43.11 46.99 1,061,263 +3.16(+7.21%)
Apr 18, 2022 43.80 44.60 41.68 43.83 595,438 -0.17(-0.39%)
Apr 14, 2022 43.02 44.53 42.57 44.00 803,077 +0.48(+1.10%)
Apr 13, 2022 38.65 43.74 37.78 43.52 2,696,343 +4.42(+11.30%)
Apr 12, 2022 38.60 40.11 37.00 39.10 904,575 +1.02(+2.68%)
Apr 11, 2022 36.56 38.56 34.48 38.08 1,158,322 +1.53(+4.19%)
Apr 08, 2022 37.14 39.20 36.16 36.55 1,121,792 -1.44(-3.79%)
Apr 07, 2022 37.48 39.13 37.00 37.99 1,024,014 -0.13(-0.34%)
Apr 06, 2022 37.12 38.38 36.02 38.12 959,284 +0.21(+0.55%)
Apr 05, 2022 40.00 40.56 37.44 37.91 1,651,624 -2.54(-6.28%)
Apr 04, 2022 40.12 42.32 38.15 40.45 4,189,406 -0.03(-0.07%)
Apr 01, 2022 41.92 43.38 40.41 40.48 953,304 -0.99(-2.39%)
Mar 31, 2022 44.50 46.94 40.95 41.47 857,018 -2.11(-4.84%)
Mar 30, 2022 47.92 47.92 43.13 43.58 518,443 -3.42(-7.28%)
Mar 29, 2022 42.34 47.25 41.55 47.00 1,312,192 +5.01(+11.93%)
Mar 28, 2022 39.81 42.69 38.41 41.99 721,771 +2.37(+5.98%)
Mar 25, 2022 42.23 43.01 39.46 39.62 567,234 -2.78(-6.56%)
Mar 24, 2022 42.78 43.42 40.45 42.40 725,692 -0.59(-1.37%)
Mar 23, 2022 42.94 46.11 42.37 42.99 702,621 -0.23(-0.53%)
Mar 22, 2022 39.23 43.97 37.85 43.22 626,796 +3.82(+9.70%)
Mar 21, 2022 38.68 39.87 36.58 39.40 422,671 +1.14(+2.98%)
Mar 18, 2022 38.27 40.30 37.28 38.26 1,182,790 -0.36(-0.93%)
Mar 17, 2022 36.43 39.00 36.01 38.62 281,099 +2.08(+5.69%)
Mar 16, 2022 33.32 36.88 33.32 36.54 574,641 +3.81(+11.64%)
Mar 15, 2022 32.05 34.11 30.76 32.73 388,684 +0.55(+1.71%)
Mar 14, 2022 34.51 35.36 30.87 32.18 571,401 -2.85(-8.14%)
Mar 11, 2022 37.48 38.22 33.51 35.03 496,473 -2.22(-5.96%)
Mar 10, 2022 38.43 38.95 36.89 37.25 199,893 -1.74(-4.46%)
Mar 09, 2022 38.62 40.83 38.19 38.99 394,292 +1.08(+2.85%)
Mar 08, 2022 36.58 38.47 34.36 37.91 505,311 +1.11(+3.02%)
Mar 07, 2022 37.81 41.52 36.21 36.80 432,987 -0.67(-1.79%)
Mar 04, 2022 38.76 39.35 37.01 37.47 305,378 -1.73(-4.41%)
Mar 03, 2022 42.02 42.02 38.39 39.20 330,929 -2.77(-6.60%)
Mar 02, 2022 42.50 42.94 39.16 41.97 274,550 -0.12(-0.29%)
Mar 01, 2022 42.22 44.74 41.30 42.09 322,815 -0.10(-0.24%)
Feb 28, 2022 43.82 44.06 41.11 42.19 230,416 -1.71(-3.90%)
Feb 25, 2022 42.83 44.21 40.90 43.90 303,944 +0.89(+2.07%)
Feb 24, 2022 37.17 43.18 37.17 43.01 409,217 +2.99(+7.47%)
Feb 23, 2022 42.03 42.51 38.89 40.02 442,146 -1.64(-3.94%)
Feb 22, 2022 43.65 44.98 40.88 41.66 376,535 -2.02(-4.62%)
Feb 18, 2022 43.68 0 -7.86(-15.25%)
Feb 17, 2022 59.45 59.84 50.67 51.54 1,137,713 -10.33(-16.70%)
Feb 16, 2022 61.75 63.89 59.65 61.87 342,135 -1.04(-1.65%)
Feb 15, 2022 63.47 63.87 60.65 62.91 201,885 -0.32(-0.51%)
Feb 14, 2022 61.75 65.76 61.00 63.23 543,643 +0.09(+0.14%)
Feb 11, 2022 64.12 65.42 60.55 63.14 486,582 -1.41(-2.18%)
Feb 10, 2022 62.60 67.48 61.88 64.55 322,949 +0.89(+1.40%)
Feb 09, 2022 62.00 64.92 60.30 63.66 390,130 +2.49(+4.07%)
Feb 08, 2022 61.94 62.30 58.04 61.17 349,048 -1.45(-2.32%)
Feb 07, 2022 56.33 64.40 56.01 62.62 274,719 +6.46(+11.50%)
Feb 04, 2022 52.30 56.72 52.13 56.16 245,797 +3.51(+6.67%)
Feb 03, 2022 54.00 52.00 52.65 494,348 -3.22(-5.76%)
Feb 02, 2022 54.45 56.53 52.88 55.87 385,085 +1.87(+3.46%)
Feb 01, 2022 50.50 55.15 50.17 54.00 527,986 +3.98(+7.96%)
Jan 31, 2022 48.62 50.02 377,529 +1.03(+2.10%)
Jan 28, 2022 48.85 50.39 45.06 48.99 194,706 +0.46(+0.95%)
Jan 27, 2022 51.36 53.48 46.70 48.53 268,238 -2.38(-4.67%)
Jan 26, 2022 51.33 55.13 50.73 50.91 299,273 +0.49(+0.97%)
Jan 25, 2022 50.23 52.21 49.17 50.42 322,659 -1.28(-2.48%)
Jan 24, 2022 50.46 52.70 45.89 51.70 564,787 -1.32(-2.49%)
Jan 21, 2022 55.45 56.95 46.26 53.02 908,819 -2.27(-4.11%)
Jan 20, 2022 57.83 59.43 54.92 55.29 421,158 -1.69(-2.97%)
Jan 19, 2022 59.74 61.00 56.92 56.98 422,535 -3.28(-5.44%)
Jan 18, 2022 59.40 62.89 58.00 60.26 402,891 -2.35(-3.75%)
Jan 14, 2022 62.61 0 +1.92(+3.16%)
Jan 13, 2022 63.85 64.60 59.11 60.69 294,654 -3.54(-5.51%)
Jan 12, 2022 68.77 69.93 63.77 64.23 179,826 -3.69(-5.43%)
Jan 11, 2022 65.23 69.00 63.54 67.92 319,333 +1.92(+2.91%)
Jan 10, 2022 61.02 66.24 58.91 66.00 562,123 +1.99(+3.11%)
Jan 07, 2022 60.37 66.12 60.37 64.01 393,990 +1.98(+3.19%)
Jan 06, 2022 58.91 64.43 57.05 62.03 522,405 +2.08(+3.47%)
Jan 05, 2022 61.01 63.45 59.12 59.95 746,565 -4.95(-7.63%)
Jan 04, 2022 72.33 72.50 64.00 64.90 515,306 -7.92(-10.88%)
Jan 03, 2022 78.27 79.25 69.00 72.82 565,838 -4.34(-5.62%)
Dec 31, 2021 79.00 82.29 76.40 77.16 376,060 -1.84(-2.33%)
Dec 30, 2021 76.73 80.72 76.73 79.00 260,877 +1.29(+1.66%)
Dec 29, 2021 73.00 77.80 70.20 77.71 182,446 +4.99(+6.86%)
Dec 28, 2021 77.40 77.79 70.35 72.72 211,790 -3.43(-4.50%)
Dec 27, 2021 78.19 81.53 74.71 76.15 405,353 -1.06(-1.37%)
Dec 23, 2021 75.00 78.16 73.13 77.21 796,967 +1.89(+2.51%)
Dec 22, 2021 75.95 81.96 73.54 75.32 499,584 -0.63(-0.83%)
Dec 21, 2021 74.67 77.00 68.00 75.95 1,180,649 +11.54(+17.92%)
Dec 20, 2021 58.00 66.49 57.45 64.41 541,660 +2.19(+3.52%)
Dec 17, 2021 60.56 63.35 58.49 62.22 371,077 +1.25(+2.05%)
Dec 16, 2021 64.00 66.39 60.86 60.97 436,960 -2.44(-3.85%)
Dec 15, 2021 63.68 65.00 59.54 63.41 433,786 +0.18(+0.28%)
Dec 14, 2021 65.33 66.62 62.70 63.23 387,077 -2.00(-3.07%)
Dec 13, 2021 68.83 73.22 65.22 65.23 560,846 -3.55(-5.16%)
Dec 10, 2021 66.54 68.94 63.03 68.78 275,157 +1.83(+2.73%)
Dec 09, 2021 69.89 70.93 65.88 66.95 369,110 -3.04(-4.34%)
Dec 08, 2021 67.00 71.59 66.70 69.99 184,276 +3.34(+5.01%)
Dec 07, 2021 60.86 67.88 60.80 66.65 149,950 +6.92(+11.59%)
Dec 06, 2021 60.61 62.65 56.01 59.73 196,666 +1.54(+2.65%)
Dec 03, 2021 66.30 66.30 55.73 58.19 386,854 -8.80(-13.14%)
Dec 02, 2021 70.55 70.60 66.20 66.99 324,084 -0.21(-0.31%)
Dec 01, 2021 76.21 78.98 66.01 67.20 160,086 -9.00(-11.81%)
Nov 30, 2021 76.83 78.15 71.50 76.20 295,802 +0.19(+0.25%)
Nov 29, 2021 74.96 76.45 73.05 76.01 187,351 +2.50(+3.40%)
Nov 26, 2021 72.08 76.37 71.01 73.51 282,198 -0.54(-0.73%)
Nov 24, 2021 74.80 78.75 72.00 74.05 503,664 -2.08(-2.73%)
Nov 23, 2021 85.00 85.30 75.14 76.13 1,403,115 -8.88(-10.45%)
Nov 22, 2021 94.17 98.78 81.31 85.01 540,199 -9.15(-9.72%)
Nov 19, 2021 85.00 95.38 85.00 94.16 680,881 +9.66(+11.43%)
Nov 18, 2021 95.84 87.47 84.04 84.50 1,198,779 -8.89(-9.52%)
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.