Braze, Inc. (BRZE) NASDAQ

23.68

+0.1(+0.42%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.41	23.68	23.68	24.13	22.79	2.89M
April 01, 2026	23.93	23.58	23.58	24.23	22.75	2.42M
March 31, 2026	23.7	23.61	23.61	23.92	23.14	2.51M
March 30, 2026	23	23.49	23.49	23.94	22.94	4.11M
March 27, 2026	22.57	23	23	23.29	22.01	5.64M
March 26, 2026	21.79	23.31	23.31	23.33	21.73	7.37M
March 25, 2026	22.54	21.6	21.6	22.68	20.28	11.75M
March 24, 2026	18.61	18.02	18.02	18.64	17.65	5.08M
March 23, 2026	18.67	18.92	18.92	19.09	18.23	3.33M
March 20, 2026	18.79	18.33	18.33	19.18	18.08	3.56M
March 19, 2026	18.86	19.21	19.21	19.71	18.57	1.2M
March 18, 2026	18.92	18.88	18.88	19.31	18.75	1.4M
March 17, 2026	18.91	19.27	19.27	20	18.91	1.2M
March 16, 2026	18.91	18.97	18.97	19.2	18.52	1.44M
March 13, 2026	18.61	18.77	18.77	19.19	18.36	2.24M
March 12, 2026	18.59	18.58	18.58	19.57	18.56	2.22M
March 11, 2026	18.93	18.84	18.84	19.53	18.32	1.55M
March 10, 2026	20.01	18.69	18.69	20.01	18.45	2.03M
March 09, 2026	19.77	20.02	20.02	20.31	19.26	2.14M
March 06, 2026	20.61	20.14	20.14	20.8	19.81	2.47M
March 05, 2026	19.41	20.88	20.88	21.05	19.41	3.25M
March 04, 2026	19.58	19.36	19.36	19.88	19.09	2.17M
March 03, 2026	18.13	19.59	19.59	19.66	18.05	3.03M
March 02, 2026	18.52	18.63	18.63	19.41	18.18	2.03M
February 27, 2026	18.73	18.99	18.99	19.14	18.32	3.71M
February 26, 2026	17.8	19.2	19.2	19.31	17.66	4.18M
February 25, 2026	17.38	17.59	17.59	17.64	16.55	2.36M
February 24, 2026	15.72	17.32	17.32	17.44	15.7	2.8M
February 23, 2026	16.69	15.79	15.79	16.77	15.26	4.27M
February 20, 2026	17.1	17.16	0	18.08	16.71	3.39M
February 19, 2026	17.15	17.04	0	17.28	16.6	2.64M
February 18, 2026	16.95	17.18	0	17.32	16.49	2.5M
February 17, 2026	17.65	16.93	0	18.34	16.5	3.15M
February 13, 2026	17.44	17.6	0	18.26	17.35	2.96M
February 12, 2026	17.78	17.31	0	18.68	16.25	5.33M
February 11, 2026	18.76	17.71	0	18.96	17.24	5.38M
February 10, 2026	18.29	18.36	0	19.4	17.9	3.56M
February 09, 2026	17.61	18.11	0	18.21	16.87	3.51M
February 06, 2026	18.25	17.79	0	18.51	17.28	3.98M
February 05, 2026	18.89	17.73	0	19.43	17.64	2.86M
February 04, 2026	18.81	19.47	0	19.51	17.62	4.27M
February 03, 2026	20.74	18.93	0	20.74	18.43	6.13M
February 02, 2026	20.83	20.74	0	22.12	20.43	5.62M
January 30, 2026	22.04	20.82	0	22.31	20.75	3.52M
January 29, 2026	23.17	21.81	0	23.32	21.41	4.67M
January 28, 2026	24.76	23.77	0	25.06	23.64	2.05M
January 27, 2026	25.04	24.37	0	25.37	23.83	1.94M
January 26, 2026	25.12	25.12	0	26.14	25.02	2.02M
January 23, 2026	25.8	25.12	0	26.17	25.09	1.84M
January 22, 2026	24.46	25.83	0	26.11	24.41	2.89M
January 21, 2026	24.22	24.14	0	24.87	23.97	2.01M
January 20, 2026	23.02	24.21	0	24.55	22.66	5.14M
January 16, 2026	25.18	23.03	0	25.42	22.87	6.07M
January 15, 2026	27.24	25.48	0	27.65	25.44	4.11M
January 14, 2026	28.91	27.24	0	29.11	27.11	2.19M
January 13, 2026	30.26	29.14	0	30.45	28.58	1.8M
January 12, 2026	29.97	30.21	0	30.43	29.5	1.58M
January 09, 2026	30.19	30.07	0	30.85	29.5	1.57M
January 08, 2026	31.54	30.19	0	31.9	30.12	1.74M
January 07, 2026	31.44	31.97	0	32.62	31.1	2.33M