Braze Inc (BRZE) Historical Stock Data
40.84 ↓0.51 (-1.23%)
As of April 25, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, BRZE is down -0.34% a day on average. There have been 13 days where Braze Inc closed green and 17 days where BRZE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.22 | 41.35 | ↑$0.13 (0.32%) | 40.59 | 41.49 | 656.20K |
| 2024-04-23 | 39.91 | 40.79 | ↑$0.88 (2.20%) | 39.91 | 41.22 | 651.92K |
| 2024-04-22 | 39.44 | 39.68 | ↑$0.24 (0.61%) | 38.65 | 39.87 | 681.17K |
| 2024-04-19 | 39.18 | 38.94 | ↓$0.24 (-0.61%) | 38.58 | 39.45 | 888.03K |
| 2024-04-18 | 39.45 | 39.25 | ↓$0.20 (-0.51%) | 38.89 | 39.74 | 735.78K |
| 2024-04-17 | 40.30 | 39.53 | ↓$0.77 (-1.91%) | 39.43 | 40.55 | 703.27K |
| 2024-04-16 | 40.07 | 40.17 | ↑$0.10 (0.25%) | 39.72 | 40.49 | 786.73K |
| 2024-04-15 | 41.79 | 40.43 | ↓$1.36 (-3.25%) | 40.15 | 41.81 | 1.70M |
| 2024-04-12 | 42.68 | 41.86 | ↓$0.82 (-1.92%) | 41.72 | 42.93 | 610.48K |
| 2024-04-11 | 42.32 | 43.24 | ↑$0.92 (2.17%) | 41.93 | 43.40 | 1.18M |
| 2024-04-10 | 42.08 | 42.14 | ↑$0.06 (0.14%) | 41.30 | 42.60 | 1.48M |
| 2024-04-09 | 43.85 | 43.47 | ↓$0.38 (-0.87%) | 42.67 | 43.85 | 669.10K |
| 2024-04-08 | 43.33 | 43.46 | ↑$0.13 (0.30%) | 42.76 | 43.77 | 890.27K |
| 2024-04-05 | 42.28 | 43.15 | ↑$0.87 (2.06%) | 41.97 | 43.53 | 1.58M |
| 2024-04-04 | 42.39 | 42.35 | ↓$0.04 (-0.09%) | 42.06 | 43.42 | 1.38M |
| 2024-04-03 | 42.70 | 41.84 | ↓$0.86 (-2.01%) | 41.29 | 43.20 | 1.38M |
| 2024-04-02 | 41.75 | 43.24 | ↑$1.49 (3.57%) | 40.87 | 43.44 | 1.88M |
| 2024-04-01 | 44.08 | 42.87 | ↓$1.21 (-2.75%) | 42.74 | 44.08 | 1.51M |
| 2024-03-28 | 45.31 | 44.30 | ↓$1.01 (-2.23%) | 42.49 | 47.62 | 4.64M |
| 2024-03-27 | 50.00 | 50.58 | ↑$0.58 (1.16%) | 49.29 | 50.84 | 1.56M |
| 2024-03-26 | 51.20 | 49.42 | ↓$1.78 (-3.48%) | 49.18 | 51.20 | 1.52M |
| 2024-03-25 | 52.20 | 50.97 | ↓$1.23 (-2.36%) | 50.85 | 52.26 | 889.64K |
| 2024-03-22 | 53.13 | 52.43 | ↓$0.70 (-1.32%) | 51.50 | 53.74 | 841.64K |
| 2024-03-21 | 54.86 | 53.57 | ↓$1.29 (-2.35%) | 53.52 | 55.47 | 1.08M |
| 2024-03-20 | 51.11 | 52.62 | ↑$1.51 (2.95%) | 50.89 | 52.99 | 599.35K |
| 2024-03-19 | 50.08 | 51.19 | ↑$1.11 (2.22%) | 49.70 | 51.42 | 670.62K |
| 2024-03-18 | 50.61 | 50.57 | ↓$0.04 (-0.08%) | 49.99 | 51.13 | 594.67K |
| 2024-03-15 | 51.32 | 50.39 | ↓$0.93 (-1.81%) | 49.85 | 51.39 | 1.51M |
| 2024-03-14 | 52.73 | 51.89 | ↓$0.84 (-1.59%) | 51.17 | 53.09 | 658.15K |
| 2024-03-13 | 52.44 | 52.90 | ↑$0.46 (0.88%) | 52.44 | 54.06 | 579.79K |
Create an account or log in to view more rows.
$BRZE it can go lower
$BRZE fuck all u greedy bulls
$BRZE unstoppable up wow
$BRZE Algorithms are playing games
$BRZE Was last two days consolidation??
$BRZE almost time for the running
$BRZE said y’all dumb af
$BRZE super bullish
$BRZE I bought the dip
$BRZE what happen