Braze Inc. (BRZE)
NASDAQ: BRZE
· Real-Time Price · USD
25.03
-0.64 (-2.49%)
At close: Aug 20, 2025, 10:10 AM
BRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.54 | 26.69 | 25.50 | 25.67 | 25.67 | -3.31% | 1,297,879 |
| 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 |
| Aug 6, 2025 | 27.27 | 28.14 | 26.93 | 27.29 | 27.29 | 1.15% | 1,200,199 |
| Aug 5, 2025 | 27.14 | 27.27 | 26.77 | 26.98 | 26.98 | 0.26% | 1,049,376 |
| Aug 4, 2025 | 26.28 | 27.04 | 26.21 | 26.91 | 26.91 | 2.71% | 942,639 |
| Aug 1, 2025 | 27.35 | 27.35 | 26.09 | 26.20 | 26.20 | -5.99% | 1,258,940 |
| Jul 31, 2025 | 28.70 | 28.70 | 27.59 | 27.87 | 27.87 | -2.76% | 1,290,646 |
| Jul 30, 2025 | 29.51 | 29.60 | 28.54 | 28.66 | 28.66 | -3.24% | 1,046,100 |
| Jul 29, 2025 | 29.79 | 30.03 | 29.25 | 29.62 | 29.62 | -0.54% | 1,578,328 |
| Jul 28, 2025 | 29.37 | 30.16 | 29.27 | 29.78 | 29.78 | 2.02% | 1,044,536 |
| Jul 25, 2025 | 28.87 | 29.20 | 28.56 | 29.19 | 29.19 | 1.60% | 911,962 |
| Jul 24, 2025 | 29.00 | 29.53 | 28.25 | 28.73 | 28.73 | 0.98% | 943,050 |
| Jul 23, 2025 | 28.40 | 28.45 | 27.85 | 28.45 | 28.45 | 0.49% | 1,383,192 |