Braze, Inc. Class A BRZE
NASDAQ · United States · Technology Services
$25.37+0.26 (+1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.29 | +0.76% | $26.35 | $26.54 | $24.91 | 701.92K |
| 2026-09-30 | $25.10 | +8.42% | $23.46 | $25.62 | $23.17 | 2.88M |
| 2026-09-29 | $23.15 | -0.09% | $23.15 | $23.34 | $22.31 | 1.79M |
| 2026-09-28 | $23.17 | -4.92% | $23.74 | $23.83 | $22.27 | 2.73M |
| 2026-09-25 | $24.37 | -1.22% | $24.58 | $24.78 | $24.17 | 1.28M |
| 2026-09-24 | $24.67 | -4.64% | $25.80 | $26.30 | $24.47 | 1.37M |
| 2026-09-23 | $25.87 | +1.37% | $25.81 | $26.15 | $25.47 | 1.82M |
| 2026-09-22 | $25.52 | +0.47% | $26.00 | $26.23 | $24.85 | 2.17M |
| 2026-09-21 | $25.40 | +3.97% | $24.70 | $25.41 | $24.01 | 1.86M |
| 2026-09-18 | $24.43 | -2.01% | $24.95 | $24.95 | $24.25 | 2.32M |
| 2026-09-17 | $24.93 | +0.24% | $24.70 | $25.25 | $24.23 | 1.72M |
| 2026-09-16 | $24.87 | -2.16% | $24.88 | $25.56 | $24.78 | 1.94M |
| 2026-09-15 | $25.42 | -0.70% | $24.88 | $25.97 | $24.88 | 1.55M |
| 2026-09-14 | $25.60 | +6.93% | $24.70 | $25.63 | $24.00 | 2.83M |
| 2026-09-11 | $23.94 | -1.34% | $24.22 | $24.72 | $23.42 | 3.50M |
| 2026-09-10 | $24.26 | +2.28% | $23.48 | $24.50 | $23.38 | 3.59M |
| 2026-09-09 | $23.73 | -21.73% | $26.18 | $26.26 | $23.59 | 10.08M |
| 2026-09-08 | $30.31 | -5.16% | $31.58 | $31.58 | $29.67 | 6.65M |
| 2026-09-04 | $31.96 | -3.88% | $32.53 | $32.87 | $31.34 | 2.07M |
| 2026-09-03 | $33.25 | +0.94% | $33.98 | $34.56 | $32.96 | 2.29M |
| 2026-09-02 | $32.94 | +0.49% | $32.99 | $33.83 | $32.76 | 1.31M |
| 2026-09-01 | $32.78 | -3.70% | $33.81 | $34.08 | $32.38 | 2.03M |
| 2026-08-31 | $34.04 | -1.42% | $34.03 | $34.79 | $33.85 | 2.20M |
| 2026-08-28 | $34.53 | +1.29% | $34.06 | $35.02 | $33.90 | 1.87M |
| 2026-08-27 | $34.09 | +10.65% | $31.89 | $34.09 | $31.69 | 3.15M |
| 2026-08-26 | $30.81 | +0.03% | $29.95 | $30.93 | $29.72 | 1.80M |
| 2026-08-25 | $30.80 | -2.04% | $30.69 | $31.85 | $30.38 | 2.82M |
| 2026-08-24 | $31.44 | +1.22% | $30.70 | $31.90 | $30.70 | 6.21M |
| 2026-08-21 | $31.06 | +1.14% | $30.54 | $31.43 | $29.89 | 3.32M |
| 2026-08-20 | $30.71 | +0.20% | $30.70 | $31.30 | $30.17 | 4.32M |
| 2026-08-19 | $30.65 | +5.25% | $28.73 | $30.79 | $28.73 | 2.42M |
| 2026-08-18 | $29.12 | +4.19% | $28.20 | $29.45 | $27.88 | 3.33M |
| 2026-08-17 | $27.95 | -3.39% | $28.44 | $28.66 | $27.76 | 1.39M |
| 2026-08-14 | $28.93 | -3.15% | $30.00 | $30.24 | $28.74 | 1.77M |
| 2026-08-13 | $29.87 | +7.91% | $27.73 | $30.08 | $27.42 | 2.83M |
| 2026-08-12 | $27.68 | -1.91% | $27.49 | $28.23 | $27.24 | 1.38M |
| 2026-08-11 | $28.22 | -1.84% | $28.75 | $29.56 | $28.08 | 1.49M |
| 2026-08-10 | $28.75 | +8.33% | $26.14 | $28.77 | $26.14 | 2.34M |
| 2026-08-07 | $26.54 | +3.23% | $26.38 | $27.13 | $26.15 | 1.92M |
| 2026-08-06 | $25.71 | -1.95% | $24.84 | $26.08 | $24.49 | 1.90M |
| 2026-08-05 | $26.22 | -0.72% | $26.77 | $26.80 | $26.02 | 2.16M |
| 2026-08-04 | $26.41 | +2.80% | $25.54 | $26.47 | $25.43 | 1.32M |
| 2026-08-03 | $25.69 | +3.09% | $25.72 | $26.40 | $25.27 | 1.38M |
| 2026-07-31 | $24.92 | -0.56% | $24.62 | $25.53 | $24.57 | 3.91M |
| 2026-07-30 | $25.06 | -6.60% | $25.78 | $26.01 | $24.27 | 1.64M |
| 2026-07-29 | $26.83 | +6.85% | $25.03 | $26.85 | $25.03 | 2.59M |
| 2026-07-28 | $25.11 | +6.81% | $23.92 | $25.48 | $23.69 | 2.16M |
| 2026-07-27 | $23.51 | +8.04% | $22.53 | $24.39 | $22.42 | 2.36M |
| 2026-07-24 | $21.76 | +2.54% | $21.98 | $22.36 | $21.44 | 1.29M |
| 2026-07-23 | $21.22 | -5.69% | $22.94 | $23.06 | $20.93 | 3.02M |
| 2026-07-22 | $22.50 | -7.33% | $23.87 | $23.91 | $22.06 | 2.59M |
| 2026-07-21 | $24.28 | -7.29% | $25.67 | $26.65 | $24.25 | 2.45M |
| 2026-07-20 | $26.19 | -1.17% | $26.01 | $26.78 | $25.67 | 3.21M |
| 2026-07-17 | $26.50 | +1.11% | $25.72 | $26.68 | $25.50 | 2.15M |
| 2026-07-16 | $26.21 | 0.00% | $26.21 | $26.77 | $25.85 | 1.66M |
| 2026-07-15 | $26.21 | +0.08% | $26.58 | $27.00 | $25.83 | 1.70M |
| 2026-07-14 | $26.19 | -1.54% | $25.00 | $27.03 | $24.67 | 1.64M |
| 2026-07-13 | $26.60 | +5.85% | $25.59 | $27.00 | $25.35 | 3.42M |
| 2026-07-10 | $25.13 | +1.17% | $25.43 | $25.90 | $24.75 | 3.08M |
| 2026-07-09 | $24.84 | +4.37% | $22.78 | $24.88 | $22.55 | 1.83M |
| 2026-07-08 | $23.80 | -2.46% | $23.80 | $24.41 | $23.55 | 4.61M |
| 2026-07-07 | $24.40 | +1.04% | $24.78 | $25.36 | $24.40 | 1.39M |
| 2026-07-06 | $24.15 | +1.43% | $23.36 | $24.40 | $23.27 | 1.92M |
| 2026-07-02 | $23.81 | +3.84% | $22.88 | $23.88 | $22.75 | 2.03M |
| 2026-07-01 | $22.93 | +5.72% | $22.64 | $23.24 | $22.52 | 1.63M |
| 2026-06-30 | $21.69 | +3.43% | $20.79 | $21.79 | $20.58 | 2.34M |
| 2026-06-29 | $20.97 | -0.24% | $21.54 | $21.82 | $20.90 | 1.73M |
| 2026-06-26 | $21.02 | +7.41% | $20.00 | $21.10 | $19.90 | 4.72M |
| 2026-06-25 | $19.57 | +0.46% | $19.00 | $20.02 | $18.65 | 2.16M |
| 2026-06-24 | $19.48 | +1.14% | $19.26 | $20.16 | $19.20 | 2.13M |
| 2026-06-23 | $19.26 | +0.26% | $19.73 | $19.79 | $18.98 | 2.94M |
| 2026-06-22 | $19.21 | -4.24% | $19.62 | $20.32 | $18.78 | 3.03M |
| 2026-06-18 | $20.06 | -0.55% | $20.16 | $20.46 | $19.45 | 2.83M |
| 2026-06-17 | $20.17 | -4.77% | $21.14 | $21.75 | $20.05 | 2.32M |
| 2026-06-16 | $21.18 | -2.53% | $21.75 | $21.83 | $20.77 | 1.70M |
| 2026-06-15 | $21.73 | +0.32% | $21.95 | $22.28 | $21.44 | 1.61M |
| 2026-06-12 | $21.66 | 0.00% | $21.51 | $21.94 | $20.76 | 1.67M |
| 2026-06-11 | $21.66 | 0.00% | $21.48 | $21.83 | $20.84 | 2.55M |
| 2026-06-10 | $21.66 | -2.39% | $21.63 | $22.45 | $21.40 | 2.74M |
| 2026-06-09 | $22.19 | -3.81% | $22.61 | $23.02 | $21.48 | 2.09M |
| 2026-06-08 | $23.07 | +0.70% | $22.80 | $23.16 | $22.22 | 3.57M |
| 2026-06-05 | $22.91 | -0.99% | $23.01 | $23.96 | $22.70 | 2.74M |
| 2026-06-04 | $23.14 | -1.78% | $23.83 | $24.29 | $23.05 | 2.44M |
| 2026-06-03 | $23.56 | -8.29% | $25.42 | $25.42 | $23.28 | 2.67M |
| 2026-06-02 | $25.69 | -9.13% | $26.28 | $27.11 | $25.66 | 3.64M |
| 2026-06-01 | $28.27 | +10.30% | $26.67 | $28.72 | $26.25 | 6.40M |
| 2026-05-29 | $25.63 | +9.72% | $23.97 | $25.71 | $23.82 | 3.37M |
| 2026-05-28 | $23.36 | -4.96% | $22.63 | $24.00 | $22.28 | 9.18M |
| 2026-05-27 | $24.58 | -3.42% | $24.56 | $25.98 | $24.42 | 5.46M |
| 2026-05-26 | $25.45 | +4.52% | $24.50 | $25.70 | $24.29 | 4.66M |