Braze Inc. (BRZE)
36.16
-1.35 (-3.60%)
At close: Mar 31, 2025, 3:19 PM
Braze Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.46 | 43.89 | 37.03 | 37.51 | 0.81 | 2.21% | 5,429,481 |
| Mar 27, 2025 | 37.04 | 38.01 | 35.89 | 36.70 | -0.63 | -1.69% | 2,227,600 |
| Mar 26, 2025 | 38.97 | 39.14 | 37.18 | 37.33 | -1.81 | -4.62% | 1,283,100 |
| Mar 25, 2025 | 38.11 | 39.44 | 37.95 | 39.14 | 1.03 | 2.70% | 1,411,811 |
| Mar 24, 2025 | 37.73 | 38.43 | 37.17 | 38.11 | 1.08 | 2.92% | 1,855,532 |
| Mar 21, 2025 | 35.57 | 37.20 | 35.10 | 37.03 | 0.98 | 2.72% | 1,820,577 |
| Mar 20, 2025 | 35.56 | 36.59 | 35.56 | 36.05 | -0.27 | -0.74% | 651,366 |
| Mar 19, 2025 | 36.14 | 36.92 | 35.69 | 36.32 | 0.83 | 2.34% | 1,033,000 |
| Mar 18, 2025 | 35.80 | 35.83 | 34.82 | 35.49 | -0.68 | -1.88% | 634,833 |
| Mar 17, 2025 | 35.17 | 36.33 | 35.17 | 36.17 | 0.89 | 2.52% | 791,200 |
| Mar 14, 2025 | 33.89 | 35.34 | 33.42 | 35.28 | 2.17 | 6.55% | 1,097,141 |
| Mar 13, 2025 | 35.44 | 35.44 | 32.80 | 33.11 | -2.49 | -6.99% | 1,143,986 |
| Mar 12, 2025 | 34.35 | 35.76 | 33.70 | 35.60 | 2.00 | 5.95% | 1,332,200 |
| Mar 11, 2025 | 32.37 | 33.93 | 32.33 | 33.60 | 1.16 | 3.58% | 1,353,705 |
| Mar 10, 2025 | 33.00 | 33.00 | 31.24 | 32.44 | -1.30 | -3.85% | 1,474,730 |
| Mar 7, 2025 | 34.60 | 34.68 | 32.73 | 33.74 | -0.86 | -2.49% | 1,249,124 |
| Mar 6, 2025 | 35.52 | 36.54 | 34.58 | 34.60 | -1.88 | -5.15% | 1,112,102 |
| Mar 5, 2025 | 36.00 | 36.76 | 35.72 | 36.48 | 0.62 | 1.73% | 1,636,947 |
| Mar 4, 2025 | 35.00 | 36.40 | 35.00 | 35.86 | 0.74 | 2.11% | 1,516,100 |
| Mar 3, 2025 | 37.30 | 37.49 | 34.74 | 35.12 | -1.86 | -5.03% | 2,410,529 |
| Feb 28, 2025 | 36.11 | 37.02 | 35.58 | 36.98 | 0.66 | 1.82% | 1,507,753 |
| 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 |