Braze Inc. (BRZE)
NASDAQ: BRZE
· Real-Time Price · USD
27.66
0.67 (2.48%)
At close: Sep 04, 2025, 3:59 PM
BRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.81 | 27.76 | 25.71 | 27.66 | 27.66 | 2.48% | 4,234,970 |
| Sep 3, 2025 | 27.38 | 27.59 | 26.74 | 26.99 | 26.99 | -0.18% | 2,280,133 |
| Sep 2, 2025 | 27.16 | 27.57 | 26.70 | 27.04 | 27.04 | -2.38% | 1,662,434 |
| Aug 29, 2025 | 27.54 | 27.89 | 27.31 | 27.70 | 27.70 | 1.09% | 1,110,052 |
| Aug 28, 2025 | 26.72 | 27.99 | 26.57 | 27.40 | 27.40 | 2.89% | 1,640,013 |
| Aug 27, 2025 | 26.23 | 26.68 | 26.00 | 26.63 | 26.63 | 3.22% | 1,656,416 |
| Aug 26, 2025 | 26.02 | 26.22 | 25.60 | 25.80 | 25.80 | -0.85% | 976,600 |
| Aug 25, 2025 | 26.54 | 26.69 | 26.01 | 26.02 | 26.02 | -3.27% | 563,800 |
| Aug 22, 2025 | 25.62 | 26.95 | 25.50 | 26.90 | 26.90 | 5.32% | 761,321 |
| Aug 21, 2025 | 24.89 | 25.64 | 24.72 | 25.54 | 25.54 | 1.23% | 582,232 |
| Aug 20, 2025 | 25.43 | 25.59 | 24.88 | 25.23 | 25.23 | -1.71% | 889,100 |
| Aug 19, 2025 | 26.54 | 26.69 | 25.50 | 25.67 | 25.67 | -3.31% | 1,298,175 |
| Aug 18, 2025 | 25.44 | 26.56 | 25.37 | 26.55 | 26.55 | 4.12% | 1,216,100 |
| Aug 15, 2025 | 24.88 | 25.68 | 24.77 | 25.50 | 25.50 | 3.91% | 1,779,146 |
| Aug 14, 2025 | 24.89 | 25.42 | 24.23 | 24.54 | 24.54 | -3.00% | 1,073,120 |
| Aug 13, 2025 | 24.29 | 25.32 | 23.91 | 25.30 | 25.30 | 4.94% | 1,559,635 |
| Aug 12, 2025 | 24.15 | 24.48 | 23.96 | 24.11 | 24.11 | -0.08% | 1,364,292 |
| Aug 11, 2025 | 25.31 | 25.57 | 24.07 | 24.13 | 24.13 | -4.66% | 1,365,600 |
| Aug 8, 2025 | 26.25 | 26.60 | 25.01 | 25.31 | 25.31 | -3.36% | 1,341,781 |
| Aug 7, 2025 | 27.72 | 27.91 | 25.46 | 26.19 | 26.19 | -4.03% | 1,180,300 |