Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BRZE Historical Prices

Braze, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
45.95
Period low
15.26
Period change
+68.22%
DateOpenHighLowCloseChangeVolume
Nov 3, 202645.7245.8445.6845.79+0.26%4,128,867
Nov 2, 202645.8045.8845.6145.67-0.17%5,673,403
Oct 30, 202645.8245.8445.7045.75-0.11%7,504,936
Oct 29, 202645.7545.8745.7045.80+0.04%6,819,328
Oct 28, 202645.8145.9145.6745.78+0.00%12,019,633
Oct 27, 202645.8545.8745.7745.78-0.13%6,568,913
Oct 26, 202645.8445.8745.7645.84-0.09%6,255,569
Oct 23, 202645.8645.9145.7945.88+0.04%6,250,268
Oct 22, 202645.7745.9545.6945.86+0.39%9,166,871
Oct 21, 202645.5245.8245.4545.68+0.24%19,207,666
Oct 20, 202645.5345.6145.2645.57+51.70%64,767,874
Oct 19, 202629.3430.1729.1830.04+2.39%1,081,799
Oct 16, 202630.6531.0028.4529.34-3.42%1,921,311
Oct 15, 202628.0030.6127.8730.38+7.54%2,186,222
Oct 14, 202628.6128.8728.0228.25-2.35%1,158,781
Oct 13, 202629.0029.7528.8628.93-0.45%1,353,945
Oct 12, 202629.3729.6528.8129.06+0.00%2,144,502
Oct 9, 202628.7229.3828.6329.06+2.11%1,455,234
Oct 8, 202628.4628.8427.5928.46+0.00%2,806,306
Oct 7, 202626.1629.1826.1628.46+8.05%4,045,912
Oct 6, 202626.7426.8926.1926.34-1.01%1,705,590
Oct 5, 202625.7726.7825.5926.61+4.68%1,686,931
Oct 2, 202625.8226.2325.2925.42-0.90%1,490,291
Oct 1, 202626.2926.5524.9125.65+2.19%2,512,288
Sep 30, 202623.4625.6223.1725.10+8.42%2,884,995
Sep 29, 202623.1523.3422.3123.15-0.09%1,786,253
Sep 28, 202623.7423.8322.2723.17-4.92%2,729,471
Sep 25, 202624.5824.7824.1724.37-1.22%1,277,138
Sep 24, 202625.8026.3024.4724.67-4.64%1,367,503
Sep 23, 202625.8126.1525.4725.87+1.37%1,818,274
Sep 22, 202626.0026.2324.8525.52+0.47%2,166,078
Sep 21, 202624.7025.4124.0125.40+3.97%1,855,587
Sep 18, 202624.9524.9524.2524.43-2.01%2,316,194
Sep 17, 202624.7025.2524.2324.93+0.24%1,724,061
Sep 16, 202624.8825.5624.7824.87-2.16%1,943,978
Sep 15, 202624.8825.9724.8825.42-0.70%1,552,887
Sep 14, 202624.7025.6324.0025.60+6.93%2,830,036
Sep 11, 202624.2224.7223.4223.94-1.34%3,504,703
Sep 10, 202623.4824.5023.3824.27+2.28%3,596,710
Sep 9, 202626.1826.2623.5923.73-21.73%10,084,265
Sep 8, 202631.5731.5729.6730.31-5.16%6,612,024
Sep 4, 202632.5332.8731.3431.96-3.88%2,068,790
Sep 3, 202633.9834.5632.9633.25+0.94%2,294,100
Sep 2, 202632.9933.8332.7632.94-3.23%1,307,597
Aug 31, 202634.0334.7933.8534.04-1.42%2,197,123
Aug 28, 202634.0635.0233.9034.53+1.29%1,868,912
Aug 27, 202631.8934.0931.6934.09+10.65%3,150,276
Aug 26, 202629.9530.9329.7230.81+0.03%1,801,879
Aug 25, 202630.6931.8530.3830.80-2.04%2,821,745
Aug 24, 202630.7031.9030.7031.44+1.22%6,207,453
Aug 21, 202630.5431.4329.8931.06+1.14%3,315,061
Aug 20, 202630.7031.3030.1730.71+0.20%4,322,687
Aug 19, 202628.7330.7928.7330.65+5.25%2,421,644
Aug 18, 202628.2029.4527.8829.12+4.19%3,332,697
Aug 17, 202628.4428.6627.7627.95-3.39%1,390,936
Aug 14, 202630.0030.2428.7428.93-3.15%1,771,689
Aug 13, 202627.7330.0827.4229.87+7.91%2,830,409
Aug 12, 202627.4928.2327.2427.68-1.91%1,377,102
Aug 11, 202628.7529.5528.0728.22-1.84%1,494,343
Aug 10, 202626.1428.7726.1428.75+8.33%2,337,716
Aug 7, 202626.3827.1326.1526.54+3.23%1,915,011
Aug 6, 202624.8426.0824.4925.71-1.95%1,895,947
Aug 5, 202626.7726.8026.0226.22-0.72%2,157,831
Aug 4, 202625.5426.4725.4326.41+2.80%1,323,387
Aug 3, 202625.7226.4025.2725.69+3.09%1,380,339
Jul 31, 202624.6225.5324.5724.92-0.56%3,906,617
Jul 30, 202625.7826.0124.2725.06-6.60%1,642,865
Jul 29, 202625.0326.8525.0326.83+6.85%2,593,348
Jul 28, 202623.9225.4823.7025.11+6.81%2,161,980
Jul 27, 202622.5324.3922.4223.51+8.04%2,359,281
Jul 24, 202621.9822.3621.4421.76+2.54%1,291,139
Jul 23, 202622.9423.0520.9321.22-5.69%3,016,153
Jul 22, 202623.8723.9122.0622.50-7.33%2,588,846
Jul 21, 202625.6726.6524.2524.28-7.29%2,446,963
Jul 20, 202626.0226.7825.6726.19-1.17%3,208,225
Jul 17, 202625.7226.6825.5026.50+1.11%2,154,070
Jul 16, 202626.2126.7725.8526.21+0.00%1,658,916
Jul 15, 202626.5827.0025.8326.21+0.08%1,704,474
Jul 14, 202625.0027.0324.6726.19-1.54%1,582,917
Jul 13, 202625.5927.0025.3526.60+5.85%3,419,692
Jul 10, 202625.4325.9024.7525.13+1.17%3,078,176
Jul 9, 202622.7924.8822.5524.84+4.37%1,832,280
Jul 8, 202623.8024.4123.5523.80-2.46%4,605,845
Jul 7, 202624.7825.3624.3924.40+1.04%1,385,264
Jul 6, 202623.3624.4023.2724.15+1.43%1,919,004
Jul 2, 202622.8823.8822.7523.81+3.84%2,034,828
Jul 1, 202622.6423.2322.5222.93+5.72%1,634,363
Jun 30, 202620.7921.7920.5721.69+3.43%2,341,711
Jun 29, 202621.5421.8220.9020.97-0.24%1,725,737
Jun 26, 202620.0021.1019.9021.02+7.41%4,718,341
Jun 25, 202619.0020.0218.6519.57+0.46%2,158,581
Jun 24, 202619.2620.1619.2019.48+1.14%2,134,705
Jun 23, 202619.7319.7918.9819.26+0.26%2,943,355
Jun 22, 202619.6220.3218.7819.21-4.24%3,026,658
Jun 18, 202620.1620.4619.4520.06-0.55%2,827,591
Jun 17, 202621.1421.7520.0520.17-4.77%2,319,517
Jun 16, 202621.7521.8320.7721.18-2.53%1,700,014
Jun 15, 202621.9522.2821.4521.73+0.32%1,612,588
Jun 12, 202621.5121.9420.7621.66+0.00%1,668,512
Jun 11, 202621.4821.8320.8421.66+0.00%2,547,027
Jun 10, 202621.6322.4521.4021.66-2.39%2,739,665
Jun 9, 202622.6123.0221.4822.19-3.81%2,089,462
Jun 8, 202622.8023.1622.2223.07+0.70%3,570,356
Jun 5, 202623.0123.9622.7022.91-0.99%2,741,140
Jun 4, 202623.8224.2923.0523.14-1.78%2,442,556
Jun 3, 202625.4325.4323.2823.56-8.29%2,672,323
Jun 2, 202626.2827.1125.6625.69-9.13%3,641,246
Jun 1, 202626.6828.7226.2528.27+10.30%6,401,037
May 29, 202623.9725.7123.8225.63+9.72%3,372,684
May 28, 202622.6324.0022.2823.36-4.96%9,183,513
May 27, 202624.5625.9824.4224.58-3.42%5,461,312
May 26, 202624.5025.7024.2925.45+4.52%4,664,829
May 22, 202623.7025.4223.6824.35+4.02%3,074,585
May 21, 202622.3623.4821.8723.41+2.59%2,669,546
May 20, 202621.4322.8521.0622.82+4.87%2,420,162
May 19, 202622.1022.7521.3221.76+0.83%2,624,912
May 18, 202620.6622.3220.5921.58+3.40%2,151,341
May 15, 202619.9021.2019.7420.87+5.03%2,321,925
May 14, 202619.3819.9119.0019.87+2.26%1,710,130
May 13, 202618.8219.7518.6019.43+0.88%3,512,587
May 12, 202620.5720.8518.9319.26-7.09%4,402,917
May 11, 202621.5222.2020.3820.73-4.56%2,816,507
May 8, 202622.0522.3121.0121.72-3.89%3,357,691
May 7, 202622.3623.0222.2122.60+3.01%4,280,164
May 6, 202623.7423.7821.9021.94-9.82%4,477,842
May 5, 202624.2524.5523.6824.33+0.66%1,614,901
May 4, 202623.5624.6323.5124.17+2.59%2,482,976
May 1, 202623.3924.1722.9223.56+6.95%2,240,844
Apr 30, 202622.3222.4921.7422.03-2.91%2,241,520
Apr 29, 202622.4722.7121.5322.69+1.25%2,057,433
Apr 28, 202622.5623.4822.0522.41-3.61%3,161,730
Apr 27, 202623.3123.7822.9623.25-0.09%1,132,941
Apr 24, 202622.5523.5722.4223.27+3.61%1,749,610
Apr 23, 202622.9323.4321.8122.46-6.61%1,921,773
Apr 22, 202624.0824.2023.5324.05+1.48%1,506,205
Apr 21, 202624.0024.7423.6423.70-0.13%1,972,169
Apr 20, 202622.7523.7722.7523.73+4.72%2,024,003
Apr 17, 202623.3823.7022.3622.66-0.92%2,879,456
Apr 16, 202623.3623.5022.4622.87+0.57%4,173,091
Apr 15, 202621.0222.8620.8122.74+10.87%4,639,843
Apr 14, 202620.6521.5020.2220.51-0.49%3,570,387
Apr 13, 202618.9020.9818.6520.61+8.65%4,796,919
Apr 10, 202620.1920.4318.7718.97-8.27%5,800,325
Apr 9, 202621.0921.2319.9720.68-3.68%4,592,231
Apr 8, 202623.0623.1921.4521.47-4.11%3,336,392
Apr 7, 202622.7923.2122.2122.39-3.18%2,109,066
Apr 6, 202623.7423.9723.0523.13-2.34%1,540,256
Apr 2, 202623.4124.1322.7923.68+0.42%2,886,748
Apr 1, 202623.9324.2322.7523.58-0.13%2,421,568
Mar 31, 202623.7023.9223.1423.61+0.51%2,720,164
Mar 30, 202623.0023.9422.9423.49+2.13%4,138,511
Mar 27, 202622.5723.2922.0123.00-1.33%5,644,925
Mar 26, 202621.7923.3321.7323.31+7.92%7,379,934
Mar 25, 202622.5422.6820.2821.60+19.87%11,777,107
Mar 24, 202618.6118.6417.6418.02-4.76%5,698,740
Mar 23, 202618.6719.0918.2318.92+3.22%3,336,302
Mar 20, 202618.7919.1818.0818.33-4.58%3,610,615
Mar 19, 202618.8619.7118.5719.21+1.75%1,210,846
Mar 18, 202618.9219.3118.7518.88-2.02%1,397,605
Mar 17, 202618.9120.0018.9119.27+1.58%1,200,174
Mar 16, 202618.9119.2018.5218.97+1.07%1,440,613
Mar 13, 202618.6119.1918.3618.77+1.02%2,238,439
Mar 12, 202618.5919.5718.5618.58-1.38%2,218,363
Mar 11, 202618.9319.5418.3218.84+0.80%1,609,579
Mar 10, 202620.0020.0018.4518.69-6.62%2,038,659
Mar 9, 202619.7720.3119.2620.02-0.62%2,138,964
Mar 6, 202620.6120.8019.8120.14-3.54%2,465,303
Mar 5, 202619.4121.0519.4120.88+7.85%3,253,051
Mar 4, 202619.5819.8819.0719.36-1.17%2,194,356
Mar 3, 202618.1319.6618.0519.59+5.18%3,074,214
Mar 2, 202618.5219.4118.1818.63-1.92%2,025,946
Feb 27, 202618.7319.1418.3218.99-1.09%3,706,888
Feb 26, 202617.8019.3117.6619.20+9.15%4,184,141
Feb 25, 202617.3817.6416.5517.59+1.59%2,358,005
Feb 24, 202615.7217.4415.7017.32+9.66%2,800,000
Feb 23, 202616.6916.7715.2615.79-7.98%4,272,789
Feb 20, 202617.1018.0816.7117.16+0.70%3,387,267
Feb 19, 202617.1517.2816.6017.04-0.81%2,635,651
Feb 18, 202616.9517.3216.4817.18+1.48%2,502,610
Feb 17, 202617.6518.3416.5016.93-3.81%3,149,395
Feb 13, 202617.4418.2617.3517.60+1.68%2,961,548
Feb 12, 202617.7818.6816.2517.31-2.26%5,329,778
Feb 11, 202618.7618.9617.2317.71-3.54%5,382,900
Feb 10, 202618.2919.4017.9018.36+1.38%3,563,072
Feb 9, 202617.6118.2116.8718.11+1.80%3,513,283
Feb 6, 202618.2518.5117.2817.79+0.34%3,979,643
Feb 5, 202618.8919.4317.6417.73-8.94%2,862,917
Feb 4, 202618.8119.5017.6219.47+2.85%4,270,450
Feb 3, 202620.7420.7418.4318.93-8.73%6,128,212
Feb 2, 202620.8322.1220.4320.74-0.38%5,622,415
Jan 30, 202622.0422.3020.7520.82-4.54%3,517,164
Jan 29, 202623.1723.3221.4121.81-8.25%4,673,883
Jan 28, 202624.7625.0623.6423.77-2.46%2,054,593
Jan 27, 202625.0425.3723.8324.37-2.99%1,935,990
Jan 26, 202625.1226.1425.0225.12+0.00%2,019,670
Jan 23, 202625.8026.1725.0925.12-2.75%1,843,642
Jan 22, 202624.4626.1124.4125.83+7.00%2,889,616
Jan 21, 202624.2224.8723.9724.14-0.29%2,009,205
Jan 20, 202623.0224.5522.6624.21+5.12%5,142,764
Jan 16, 202625.1825.4222.8623.03-9.62%6,067,706
Jan 15, 202627.2427.6525.4425.48-6.46%4,112,622
Jan 14, 202628.9129.1127.1127.24-6.52%2,194,998
Jan 13, 202630.2630.4528.5729.14-3.54%1,804,324
Jan 12, 202629.9730.4329.5030.21+0.47%1,581,103
Jan 9, 202630.1930.8529.5030.07-0.40%1,572,495
Jan 8, 202631.5431.9030.1230.19-5.57%1,737,024
Jan 7, 202631.4432.6231.1031.97+1.85%2,326,831
Jan 6, 202631.7131.8830.9231.39-1.48%1,883,782
Jan 5, 202632.9833.4531.8131.86-2.12%1,827,758
Jan 2, 202634.3434.5331.6132.55-5.07%1,637,360
Dec 31, 202535.1135.1834.2234.29-1.38%1,516,280
Dec 30, 202534.9835.5834.6134.77-1.36%851,559
Dec 29, 202535.0235.5534.5635.25-0.42%1,146,915
Dec 26, 202535.8536.2335.3335.40-1.20%1,126,680
Dec 24, 202535.9336.1835.5535.83-0.28%648,838
Dec 23, 202535.8136.2835.1835.93-0.47%1,238,082
Dec 22, 202535.3836.6635.3836.10+1.78%1,198,374
Dec 19, 202535.5636.2735.1835.47-0.48%2,691,024
Dec 18, 202534.7636.4634.6635.64+2.65%2,105,540
Dec 17, 202534.1835.9933.9634.72+2.30%3,391,981
Dec 16, 202532.8034.0132.7933.94+2.48%2,141,247
Dec 15, 202533.3233.8532.2433.12-0.06%2,462,644
Dec 12, 202534.5434.7033.0133.14-5.12%3,796,119
Dec 11, 202536.1737.3334.7034.93-3.48%2,993,713
Dec 10, 202535.1937.0033.9436.19+18.08%9,733,474
Dec 9, 202530.0031.0030.0030.65+2.06%5,220,298
Dec 8, 202530.6031.1129.7830.03-0.89%2,307,149
Dec 5, 202529.7831.2029.7030.30+1.44%2,731,597
Dec 4, 202529.6429.9329.0729.87+1.67%1,308,064
Dec 3, 202529.1329.5528.8029.38+0.38%937,282
Dec 2, 202528.6029.5628.3729.27+3.32%1,161,729
Dec 1, 202528.0228.7127.7528.33-1.29%1,290,852
Nov 28, 202528.5928.8628.4328.70+1.34%548,912
Nov 26, 202528.0628.5527.9028.32+0.00%838,247
Nov 25, 202527.5328.5927.4528.32+3.40%792,414
Nov 24, 202527.4227.7627.1627.39-0.07%938,433
Nov 21, 202526.5427.7426.3627.41+1.52%1,007,824
Nov 20, 202527.7928.4926.9527.00-0.81%1,138,719
Nov 19, 202527.1827.7526.6027.22-0.04%1,251,784
Nov 18, 202526.5927.3826.3027.23+0.93%1,648,682
Nov 17, 202528.6228.7326.9526.98-6.12%1,411,126
Nov 14, 202527.4529.0827.1328.74+1.88%989,674
Nov 13, 202529.0029.1227.9728.21-3.95%1,184,842
Nov 12, 202528.7329.7028.3029.37+2.80%1,722,276
Nov 11, 202528.1028.7827.9728.57+1.46%1,048,456
Nov 10, 202528.3928.7527.8728.16+0.61%1,267,570
Nov 7, 202526.7528.2126.5327.99+2.75%1,115,496
Nov 6, 202527.9627.9626.2127.24-2.99%1,436,720
Nov 5, 202527.5228.6427.2128.08+3.16%1,765,355
Nov 4, 202527.6027.8326.5227.22-3.44%1,297,312

Daily open, high, low, close and volume for Braze, Inc. Class A Common Stock (BRZE). Showing 250 trading days. Unadjusted prices.