Braze, Inc. (BRZE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.41

+0.57

(+1.47%)

At close: 04:00PM EDT

39.41

0.00

(0.00%)

After hours:

06:21PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2024	39.00	39.60	38.08	39.41	39.41	1,079,373
28 June 2024	38.20	38.91	37.74	38.84	38.84	1,623,500
27 June 2024	36.00	38.21	35.62	38.06	38.06	2,330,000
26 June 2024	35.16	36.45	34.98	35.90	35.90	1,834,400
25 June 2024	34.89	35.28	34.19	35.21	35.21	1,900,400
24 June 2024	35.34	35.74	34.80	34.90	34.90	789,300
21 June 2024	34.39	35.75	33.93	35.50	35.50	2,460,800
20 June 2024	34.84	34.99	34.15	34.51	34.51	897,900
18 June 2024	35.08	35.69	34.56	35.13	35.13	1,543,400
17 June 2024	35.59	35.70	35.10	35.41	35.41	1,001,000
14 June 2024	35.86	35.94	35.23	35.86	35.86	1,235,700
13 June 2024	38.40	38.41	35.97	36.02	36.02	1,021,400
12 June 2024	37.66	38.80	37.37	37.56	37.56	2,327,300
11 June 2024	36.72	36.99	35.86	36.23	36.23	2,040,600
10 June 2024	36.58	38.03	36.51	36.72	36.72	1,611,000
07 June 2024	41.48	41.55	36.37	36.65	36.65	3,880,000
06 June 2024	35.75	36.88	35.47	36.78	36.78	2,272,200
05 June 2024	36.85	36.97	35.96	36.05	36.05	1,530,800
04 June 2024	37.12	37.24	35.50	36.32	36.32	1,473,200
03 June 2024	38.32	38.33	36.42	37.03	37.03	1,198,200
31 May 2024	37.68	38.17	36.81	37.65	37.65	638,000
30 May 2024	40.38	40.58	37.02	37.32	37.32	1,471,200
29 May 2024	40.73	41.33	40.65	41.22	41.22	537,000
28 May 2024	41.42	41.56	40.67	41.39	41.39	770,300
24 May 2024	41.09	41.72	40.50	41.29	41.29	347,700
23 May 2024	42.71	43.09	40.85	41.12	41.12	437,800
22 May 2024	42.90	43.16	42.07	42.35	42.35	557,100
21 May 2024	42.58	43.16	42.23	42.91	42.91	603,500
20 May 2024	41.71	43.08	41.54	43.00	43.00	587,100
17 May 2024	42.11	42.11	41.31	41.94	41.94	606,700
16 May 2024	42.34	42.47	41.47	42.02	42.02	788,300
15 May 2024	42.50	43.00	42.07	42.49	42.49	426,500
14 May 2024	42.20	42.48	41.51	41.88	41.88	431,600
13 May 2024	41.87	42.35	41.35	41.72	41.72	834,700
10 May 2024	41.62	41.80	41.05	41.23	41.23	608,700
09 May 2024	40.70	41.65	40.54	41.31	41.31	533,200
08 May 2024	41.70	41.78	40.21	40.86	40.86	754,500
07 May 2024	42.49	42.59	41.70	42.08	42.08	884,400
06 May 2024	41.74	42.69	41.74	42.57	42.57	511,400
03 May 2024	42.44	42.58	41.24	41.60	41.60	387,600
02 May 2024	41.15	41.79	39.86	41.55	41.55	698,100
01 May 2024	41.84	41.97	40.31	40.44	40.44	1,076,600
30 Apr 2024	42.85	43.12	41.85	41.90	41.90	1,112,200
29 Apr 2024	41.91	43.39	41.91	43.24	43.24	692,300
26 Apr 2024	41.43	42.08	41.34	41.71	41.71	605,600
25 Apr 2024	40.49	41.18	40.39	41.18	41.18	664,500
24 Apr 2024	41.22	41.49	40.59	41.35	41.35	656,200
23 Apr 2024	39.91	41.22	39.91	40.79	40.79	651,900
22 Apr 2024	39.44	39.87	38.65	39.68	39.68	681,000
19 Apr 2024	39.18	39.45	38.58	38.94	38.94	887,600
18 Apr 2024	39.45	39.74	38.89	39.25	39.25	735,800
17 Apr 2024	40.30	40.55	39.43	39.53	39.53	703,300
16 Apr 2024	40.07	40.49	39.72	40.17	40.17	786,700
15 Apr 2024	41.79	41.81	40.15	40.43	40.43	1,695,800
12 Apr 2024	42.68	42.92	41.72	41.86	41.86	610,500
11 Apr 2024	42.32	43.40	41.93	43.24	43.24	1,180,800
10 Apr 2024	42.08	42.60	41.30	42.14	42.14	1,479,700
09 Apr 2024	43.85	43.85	42.67	43.47	43.47	669,100
08 Apr 2024	43.33	43.76	42.76	43.46	43.46	890,200
05 Apr 2024	42.28	43.53	41.97	43.15	43.15	1,583,000
04 Apr 2024	42.39	43.42	42.06	42.35	42.35	1,378,500
03 Apr 2024	42.70	43.20	41.29	41.84	41.84	1,381,800
02 Apr 2024	41.75	43.44	40.87	43.24	43.24	1,882,900
01 Apr 2024	44.08	44.08	42.74	42.87	42.87	1,507,500
28 Mar 2024	45.31	47.62	42.49	44.30	44.30	4,638,800
27 Mar 2024	50.00	50.84	49.29	50.58	50.58	1,556,700
26 Mar 2024	51.20	51.20	49.18	49.42	49.42	1,518,000
25 Mar 2024	52.20	52.26	50.85	50.97	50.97	889,500
22 Mar 2024	53.13	53.74	51.50	52.43	52.43	841,600
21 Mar 2024	54.86	55.47	53.52	53.57	53.57	1,082,200
20 Mar 2024	51.11	52.99	50.89	52.62	52.62	599,300
19 Mar 2024	50.08	51.42	49.70	51.19	51.19	670,600
18 Mar 2024	50.61	51.13	49.99	50.57	50.57	594,600
15 Mar 2024	51.32	51.39	49.85	50.39	50.39	1,508,700
14 Mar 2024	52.73	53.08	51.17	51.89	51.89	658,200
13 Mar 2024	52.44	54.06	52.44	52.90	52.90	579,800
12 Mar 2024	53.13	53.53	52.42	52.73	52.73	483,800
11 Mar 2024	52.61	53.13	52.14	53.10	53.10	1,039,200
08 Mar 2024	53.84	54.36	52.56	53.02	53.02	707,200
07 Mar 2024	54.51	54.74	53.14	53.22	53.22	836,200
06 Mar 2024	53.24	54.14	52.64	53.90	53.90	466,700
05 Mar 2024	55.45	55.45	51.90	52.34	52.34	1,070,700
04 Mar 2024	57.21	57.21	56.08	56.43	56.43	364,500
01 Mar 2024	56.74	57.37	55.48	57.13	57.13	591,700
29 Feb 2024	56.86	57.72	56.27	56.90	56.90	674,300
28 Feb 2024	57.44	57.58	56.09	56.22	56.22	474,400
27 Feb 2024	58.46	58.46	57.50	57.96	57.96	1,542,700
26 Feb 2024	57.25	59.12	57.25	57.98	57.98	415,300
23 Feb 2024	57.50	58.19	56.87	57.07	57.07	662,700
22 Feb 2024	56.59	57.15	55.64	57.10	57.10	555,400
21 Feb 2024	55.51	56.02	54.75	55.53	55.53	738,800
20 Feb 2024	57.28	57.71	56.12	56.80	56.80	636,800
16 Feb 2024	58.99	59.10	56.87	57.92	57.92	1,184,200
15 Feb 2024	59.91	59.98	58.85	59.73	59.73	760,900
14 Feb 2024	58.22	59.59	57.43	59.14	59.14	419,400
13 Feb 2024	56.55	58.01	54.73	56.98	56.98	687,500
12 Feb 2024	59.65	61.53	59.15	59.16	59.16	591,800
09 Feb 2024	59.98	60.76	59.26	59.60	59.60	697,700
08 Feb 2024	56.76	59.09	56.48	58.62	58.62	720,300
07 Feb 2024	55.68	57.40	55.25	56.38	56.38	518,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6658-0.0011(-0.17%)

ASX 2007,750.70-16.80(-0.22%)

OIL83.41+0.03(+0.04%)

GOLD2,341.50+2.60(+0.11%)

Bitcoin AUD94,297.95+23.67(+0.03%)

Braze, Inc. (BRZE)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6658
-0.0011(-0.17%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
83.41
+0.03(+0.04%)

GOLD
2,341.50
+2.60(+0.11%)

Bitcoin AUD
94,297.95
+23.67(+0.03%)