Braze Inc (BRZE) Historical Stock Data
31.20 ↑0.27 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRZE is down -0.30% a day on average. There have been 11 days where Braze Inc closed green and 19 days where BRZE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 31.09 | 31.20 | ↑$0.11 (0.35%) | 30.48 | 31.31 | 867.94K |
| 2024-10-21 | 30.21 | 30.93 | ↑$0.72 (2.38%) | 30.21 | 31.04 | 0.94M |
| 2024-10-18 | 30.56 | 30.25 | ↓$0.31 (-1.01%) | 30.21 | 31.19 | 1.12M |
| 2024-10-17 | 30.72 | 30.26 | ↓$0.46 (-1.50%) | 29.71 | 30.72 | 0.91M |
| 2024-10-16 | 31.16 | 30.69 | ↓$0.47 (-1.51%) | 30.01 | 31.30 | 1.72M |
| 2024-10-15 | 31.72 | 31.63 | ↓$0.09 (-0.28%) | 31.05 | 31.97 | 2.35M |
| 2024-10-14 | 30.71 | 31.68 | ↑$0.97 (3.16%) | 30.62 | 31.81 | 1.32M |
| 2024-10-11 | 29.85 | 30.71 | ↑$0.86 (2.88%) | 29.73 | 30.78 | 1.57M |
| 2024-10-10 | 29.18 | 29.93 | ↑$0.75 (2.57%) | 29.18 | 29.99 | 1.57M |
| 2024-10-09 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 29.95 | 30.49 | 0.96M |
| 2024-10-08 | 30.24 | 29.97 | ↓$0.27 (-0.89%) | 29.95 | 30.62 | 1.82M |
| 2024-10-07 | 30.89 | 30.27 | ↓$0.62 (-2.01%) | 30.17 | 31.05 | 1.04M |
| 2024-10-04 | 31.19 | 31.08 | ↓$0.11 (-0.35%) | 30.90 | 31.67 | 1.19M |
| 2024-10-03 | 31.16 | 30.58 | ↓$0.58 (-1.86%) | 30.36 | 31.47 | 1.67M |
| 2024-10-02 | 32.18 | 31.92 | ↓$0.26 (-0.81%) | 31.71 | 32.40 | 1.57M |
| 2024-10-01 | 32.37 | 32.25 | ↓$0.12 (-0.37%) | 31.77 | 32.49 | 1.04M |
| 2024-09-30 | 33.00 | 32.34 | ↓$0.66 (-2.00%) | 31.93 | 33.64 | 0.98M |
| 2024-09-27 | 33.09 | 33.22 | ↑$0.13 (0.39%) | 32.79 | 33.50 | 1.30M |
| 2024-09-26 | 32.99 | 32.78 | ↓$0.21 (-0.64%) | 32.06 | 32.99 | 0.99M |
| 2024-09-25 | 32.42 | 32.36 | ↓$0.06 (-0.19%) | 32.17 | 33.21 | 1.53M |
| 2024-09-24 | 33.96 | 32.64 | ↓$1.32 (-3.89%) | 31.80 | 34.07 | 3.27M |
| 2024-09-23 | 36.51 | 34.63 | ↓$1.89 (-5.16%) | 34.60 | 36.51 | 1.13M |
| 2024-09-20 | 36.53 | 36.39 | ↓$0.14 (-0.38%) | 35.48 | 36.60 | 3.42M |
| 2024-09-19 | 36.28 | 36.39 | ↑$0.11 (0.30%) | 35.66 | 36.45 | 1.39M |
| 2024-09-18 | 35.60 | 34.99 | ↓$0.61 (-1.71%) | 34.56 | 36.07 | 814.23K |
| 2024-09-17 | 35.70 | 35.60 | ↓$0.10 (-0.28%) | 35.14 | 35.90 | 1.04M |
| 2024-09-16 | 34.68 | 35.10 | ↑$0.42 (1.21%) | 34.38 | 36.12 | 0.91M |
| 2024-09-13 | 34.36 | 35.13 | ↑$0.77 (2.24%) | 34.36 | 35.22 | 0.97M |
| 2024-09-12 | 34.96 | 34.55 | ↓$0.41 (-1.17%) | 34.25 | 35.21 | 1.02M |
| 2024-09-11 | 34.14 | 34.63 | ↑$0.49 (1.44%) | 33.37 | 34.87 | 1.47M |
Create an account or log in to view more rows.
$BRZE trash
$BRZE we need to get moving
$BRZE last chance to load imo
$BRZE it can go lower
$BRZE fuck all u greedy bulls
$BRZE unstoppable up wow
$BRZE Algorithms are playing games
$BRZE Was last two days consolidation??
$BRZE almost time for the running
$BRZE said y’all dumb af