Braze Inc. (BRZE)
NASDAQ: BRZE
· Real-Time Price · USD
31.58
0.30 (0.98%)
At close: Sep 26, 2025, 3:59 PM
31.60
0.06%
After-hours: Sep 26, 2025, 07:55 PM EDT
BRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.51 | 32.13 | 31.32 | 31.58 | 31.58 | 0.96% | 1,441,528 |
| Sep 25, 2025 | 31.54 | 31.90 | 31.06 | 31.28 | 31.28 | -2.65% | 1,230,508 |
| Sep 24, 2025 | 32.23 | 32.78 | 31.73 | 32.13 | 32.13 | -0.03% | 2,398,819 |
| Sep 23, 2025 | 32.60 | 33.02 | 32.04 | 32.14 | 32.14 | -1.56% | 2,297,662 |
| Sep 22, 2025 | 31.93 | 33.05 | 31.50 | 32.65 | 32.65 | 1.90% | 1,968,426 |
| Sep 19, 2025 | 32.43 | 32.60 | 31.71 | 32.04 | 32.04 | -1.08% | 4,094,857 |
| Sep 18, 2025 | 32.45 | 32.95 | 31.97 | 32.39 | 32.39 | 1.44% | 2,214,252 |
| Sep 17, 2025 | 31.30 | 33.02 | 31.23 | 31.93 | 31.93 | 2.54% | 3,561,003 |
| Sep 16, 2025 | 30.37 | 31.25 | 29.62 | 31.14 | 31.14 | 2.47% | 2,630,100 |
| Sep 15, 2025 | 30.40 | 31.09 | 29.96 | 30.39 | 30.39 | 0.83% | 2,418,324 |
| Sep 12, 2025 | 31.00 | 31.27 | 29.94 | 30.14 | 30.14 | -2.40% | 1,568,743 |
| Sep 11, 2025 | 30.32 | 30.92 | 30.09 | 30.88 | 30.88 | 2.66% | 1,770,518 |
| Sep 10, 2025 | 31.00 | 31.53 | 30.03 | 30.08 | 30.08 | -3.93% | 2,117,800 |
| Sep 9, 2025 | 32.02 | 32.45 | 30.88 | 31.31 | 31.31 | -3.07% | 3,023,700 |
| Sep 8, 2025 | 32.23 | 32.82 | 31.07 | 32.30 | 32.30 | 2.80% | 4,359,637 |
| Sep 5, 2025 | 32.67 | 33.48 | 29.93 | 31.42 | 31.42 | 13.59% | 10,816,900 |
| Sep 4, 2025 | 26.81 | 27.76 | 25.71 | 27.66 | 27.66 | 2.48% | 4,477,500 |
| 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 |