Braze Inc. (BRZE)
36.97
0.65 (1.79%)
At close: Feb 28, 2025, 3:59 PM
36.98
0.03%
After-hours: Feb 28, 2025, 04:13 PM EST
BRZE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 36.11 | 37.02 | 35.58 | 36.98 | 0.66 | 1.82% | 1,497,827 |
| Feb 27, 2025 | 37.80 | 38.24 | 36.27 | 36.32 | -1.08 | -2.89% | 1,164,800 |
| Feb 26, 2025 | 37.55 | 38.31 | 36.82 | 37.40 | 0.35 | 0.94% | 988,207 |
| Feb 25, 2025 | 38.26 | 38.30 | 36.75 | 37.05 | -1.46 | -3.79% | 1,197,706 |
| Feb 24, 2025 | 39.58 | 39.62 | 37.60 | 38.51 | -0.99 | -2.51% | 892,203 |
| Feb 21, 2025 | 41.05 | 41.17 | 38.84 | 39.50 | -1.16 | -2.85% | 1,282,648 |
| Feb 20, 2025 | 40.63 | 41.00 | 39.00 | 40.66 | -0.18 | -0.44% | 1,315,300 |
| Feb 19, 2025 | 41.45 | 41.75 | 40.76 | 40.84 | -1.01 | -2.41% | 594,905 |
| Feb 18, 2025 | 41.00 | 42.20 | 39.96 | 41.85 | 0.34 | 0.82% | 1,283,201 |
| Feb 14, 2025 | 41.96 | 41.96 | 40.37 | 41.51 | -0.27 | -0.65% | 791,931 |
| Feb 13, 2025 | 41.50 | 42.19 | 41.01 | 41.78 | 0.76 | 1.85% | 607,200 |
| Feb 12, 2025 | 41.43 | 42.47 | 40.89 | 41.02 | -1.37 | -3.23% | 928,600 |
| Feb 11, 2025 | 42.11 | 43.13 | 41.80 | 42.39 | -0.24 | -0.56% | 945,900 |
| Feb 10, 2025 | 42.06 | 43.67 | 41.78 | 42.63 | 1.41 | 3.42% | 1,829,271 |
| Feb 7, 2025 | 42.80 | 42.98 | 40.76 | 41.22 | -1.30 | -3.06% | 1,123,748 |
| Feb 6, 2025 | 43.73 | 43.88 | 42.29 | 42.52 | -1.03 | -2.37% | 1,589,615 |
| Feb 5, 2025 | 42.83 | 43.57 | 42.08 | 43.55 | 0.95 | 2.23% | 1,326,919 |
| Feb 4, 2025 | 41.97 | 43.06 | 40.82 | 42.60 | 1.08 | 2.60% | 1,827,439 |
| Feb 3, 2025 | 43.76 | 45.20 | 41.26 | 41.52 | -4.46 | -9.70% | 2,168,417 |
| Jan 31, 2025 | 46.41 | 47.60 | 45.98 | 45.98 | 0.12 | 0.26% | 1,031,980 |
| Jan 30, 2025 | 45.80 | 46.58 | 45.29 | 45.86 | -0.10 | -0.22% | 772,526 |
| Jan 29, 2025 | 47.00 | 47.08 | 45.65 | 45.96 | -1.26 | -2.67% | 742,711 |
| Jan 28, 2025 | 46.15 | 48.33 | 45.90 | 47.22 | 1.20 | 2.61% | 929,054 |
| Jan 27, 2025 | 44.71 | 47.78 | 44.71 | 46.02 | 0.33 | 0.72% | 948,000 |
| Jan 24, 2025 | 45.55 | 46.77 | 45.35 | 45.69 | 0.12 | 0.26% | 767,602 |
| Jan 23, 2025 | 44.17 | 45.79 | 43.77 | 45.57 | 1.04 | 2.34% | 639,553 |
| Jan 22, 2025 | 45.28 | 45.64 | 44.41 | 44.53 | -0.56 | -1.24% | 532,317 |
| Jan 21, 2025 | 44.60 | 45.41 | 44.43 | 45.09 | 0.98 | 2.22% | 679,400 |
| Jan 17, 2025 | 44.85 | 44.85 | 43.66 | 44.11 | 0.02 | 0.05% | 1,458,037 |
| Jan 16, 2025 | 43.96 | 44.60 | 43.13 | 44.09 | 0.32 | 0.73% | 788,100 |
| Jan 15, 2025 | 43.13 | 44.51 | 43.00 | 43.77 | 1.91 | 4.56% | 1,107,598 |
| Jan 14, 2025 | 42.01 | 42.52 | 40.55 | 41.86 | 0.26 | 0.62% | 1,459,505 |
| Jan 13, 2025 | 41.57 | 42.48 | 41.20 | 41.60 | -1.03 | -2.42% | 1,089,600 |
| Jan 10, 2025 | 43.19 | 43.34 | 42.01 | 42.63 | -1.52 | -3.44% | 799,617 |
| Jan 8, 2025 | 44.11 | 44.41 | 43.57 | 44.15 | -0.45 | -1.01% | 910,100 |
| Jan 7, 2025 | 45.71 | 46.23 | 44.33 | 44.60 | -0.99 | -2.17% | 1,050,560 |
| Jan 6, 2025 | 45.35 | 46.63 | 44.54 | 45.59 | 0.72 | 1.60% | 1,812,925 |
| Jan 3, 2025 | 43.78 | 44.93 | 43.47 | 44.87 | 1.48 | 3.41% | 2,295,755 |
| Jan 2, 2025 | 42.42 | 43.49 | 41.85 | 43.39 | 1.51 | 3.61% | 1,056,100 |
| Dec 31, 2024 | 42.70 | 42.91 | 41.41 | 41.88 | -0.39 | -0.92% | 975,600 |
| Dec 30, 2024 | 41.93 | 42.63 | 41.21 | 42.27 | -0.63 | -1.47% | 1,142,700 |
| Dec 27, 2024 | 43.64 | 43.89 | 42.21 | 42.90 | -1.20 | -2.72% | 607,814 |
| Dec 26, 2024 | 43.21 | 44.32 | 43.12 | 44.10 | 0.50 | 1.15% | 639,244 |
| Dec 24, 2024 | 43.72 | 43.99 | 43.28 | 43.60 | 0.17 | 0.39% | 324,003 |
| Dec 23, 2024 | 44.25 | 44.31 | 42.81 | 43.43 | -0.88 | -1.99% | 793,215 |
| Dec 20, 2024 | 43.45 | 46.19 | 43.45 | 44.31 | 0.31 | 0.70% | 2,484,500 |
| Dec 19, 2024 | 43.61 | 44.53 | 42.67 | 44.00 | 0.63 | 1.45% | 1,681,900 |
| Dec 18, 2024 | 44.71 | 45.78 | 42.80 | 43.37 | -1.38 | -3.08% | 2,355,200 |
| Dec 17, 2024 | 44.72 | 44.99 | 43.53 | 44.75 | -0.03 | -0.07% | 1,473,000 |
| Dec 16, 2024 | 41.25 | 45.00 | 41.22 | 44.78 | 3.15 | 7.57% | 1,881,676 |