Braze(BRZE)
$46.61+0.13 (+0.28%)
BRZE
Braze historical prices
$46.61
At close:+0.13 (+0.28%)
Want to see BRZE full AI Analyst Report?
Braze (BRZE) Historical Prices
1,642 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.45 | 46.81 | 46.38 | 46.61 | 46.61 | +0.28% | 3,823,859 | 0.80 |
| Nov 11, 2026 | 46.24 | 46.50 | 46.18 | 46.48 | 46.48 | +0.52% | 2,918,568 | 0.61 |
| Nov 10, 2026 | 46.01 | 46.25 | 45.97 | 46.24 | 46.24 | +0.98% | 3,227,396 | 0.68 |
| Nov 09, 2026 | 45.85 | 46.34 | 45.84 | 46.08 | 46.08 | +0.63% | 4,687,345 | 1.00 |
| Nov 06, 2026 | 45.82 | 45.89 | 45.74 | 45.79 | 45.79 | -0.04% | 9,142,278 | 1.99 |
| Nov 05, 2026 | 46.07 | 46.20 | 45.75 | 45.81 | 45.81 | -0.63% | 8,965,596 | 2.00 |
| Nov 04, 2026 | 45.78 | 46.15 | 45.76 | 46.10 | 46.10 | +0.68% | 8,150,608 | 1.86 |
| Nov 03, 2026 | 45.72 | 45.84 | 45.68 | 45.79 | 45.79 | +0.26% | 4,117,237 | 0.95 |
| Nov 02, 2026 | 45.80 | 45.88 | 45.61 | 45.67 | 45.67 | -0.17% | 5,661,469 | 1.32 |
| Oct 30, 2026 | 45.82 | 45.84 | 45.70 | 45.75 | 45.75 | -0.11% | 7,504,875 | 1.79 |
| Oct 29, 2026 | 45.75 | 45.87 | 45.71 | 45.80 | 45.80 | +0.04% | 6,819,090 | 1.66 |
| Oct 28, 2026 | 45.81 | 45.91 | 45.67 | 45.78 | 45.78 | 0.00% | 12,018,120 | 3.02 |
| Oct 27, 2026 | 45.86 | 45.87 | 45.77 | 45.78 | 45.78 | -0.13% | 6,568,829 | 1.68 |
| Oct 26, 2026 | 45.84 | 45.87 | 45.76 | 45.84 | 45.84 | -0.09% | 6,255,012 | 1.63 |
| Oct 23, 2026 | 45.86 | 45.91 | 45.79 | 45.88 | 45.88 | +0.04% | 6,356,416 | 1.68 |
| Oct 22, 2026 | 45.77 | 45.95 | 45.69 | 45.86 | 45.86 | +0.39% | 9,166,103 | 2.50 |
| Oct 21, 2026 | 45.52 | 45.82 | 45.45 | 45.68 | 45.68 | +0.24% | 19,207,670 | 5.68 |
| Oct 20, 2026 | 45.53 | 45.61 | 45.26 | 45.57 | 45.57 | +51.70% | 64,617,871 | 26.85 |
| Oct 19, 2026 | 29.34 | 30.17 | 29.18 | 30.04 | 30.04 | +2.39% | 1,081,829 | 0.45 |
| Oct 16, 2026 | 30.65 | 31.00 | 28.45 | 29.34 | 29.34 | -3.42% | 1,921,165 | 0.79 |
| Oct 15, 2026 | 28.00 | 30.61 | 27.87 | 30.38 | 30.38 | +7.54% | 2,186,221 | 0.89 |
| Oct 14, 2026 | 28.61 | 28.87 | 28.02 | 28.25 | 28.25 | -2.35% | 1,158,780 | 0.47 |
| Oct 13, 2026 | 29.00 | 29.75 | 28.86 | 28.93 | 28.93 | -0.45% | 1,353,944 | 0.55 |
| Oct 12, 2026 | 29.37 | 29.65 | 28.81 | 29.06 | 29.06 | 0.00% | 2,144,502 | 0.87 |
| Oct 09, 2026 | 28.72 | 29.38 | 28.63 | 29.06 | 29.06 | +2.11% | 1,455,234 | 0.59 |
| Oct 08, 2026 | 28.46 | 28.84 | 27.59 | 28.46 | 28.46 | 0.00% | 2,806,306 | 1.13 |
| Oct 07, 2026 | 26.16 | 29.18 | 26.16 | 28.46 | 28.46 | +8.05% | 4,045,911 | 1.64 |
| Oct 06, 2026 | 26.74 | 26.89 | 26.19 | 26.34 | 26.34 | -1.01% | 1,705,589 | 0.69 |
| Oct 05, 2026 | 25.78 | 26.78 | 25.59 | 26.61 | 26.61 | +4.68% | 1,686,475 | 0.67 |
| Oct 02, 2026 | 25.82 | 26.23 | 25.29 | 25.42 | 25.42 | -0.90% | 1,488,668 | 0.59 |
| Oct 01, 2026 | 26.29 | 26.55 | 24.91 | 25.65 | 25.65 | +2.19% | 2,511,361 | 1.00 |
| Sep 30, 2026 | 23.46 | 25.62 | 23.17 | 25.10 | 25.10 | +8.42% | 2,884,994 | 1.17 |
| Sep 29, 2026 | 23.15 | 23.34 | 22.31 | 23.15 | 23.15 | -0.09% | 1,786,253 | 0.73 |
| Sep 28, 2026 | 23.74 | 23.83 | 22.27 | 23.17 | 23.17 | -4.92% | 2,729,470 | 1.12 |
| Sep 25, 2026 | 24.58 | 24.78 | 24.17 | 24.37 | 24.37 | -1.22% | 1,277,137 | 0.52 |
| Sep 24, 2026 | 25.80 | 26.30 | 24.47 | 24.67 | 24.67 | -4.64% | 1,367,503 | 0.55 |
| Sep 23, 2026 | 25.81 | 26.15 | 25.47 | 25.87 | 25.87 | +1.37% | 1,818,273 | 0.72 |
| Sep 22, 2026 | 26.00 | 26.23 | 24.85 | 25.52 | 25.52 | +0.47% | 2,166,078 | 0.86 |
| Sep 21, 2026 | 24.70 | 25.41 | 24.01 | 25.40 | 25.40 | +3.97% | 1,855,587 | 0.74 |
| Sep 18, 2026 | 24.95 | 24.95 | 24.25 | 24.43 | 24.43 | -2.01% | 2,316,193 | 0.92 |
| Sep 17, 2026 | 24.70 | 25.25 | 24.23 | 24.93 | 24.93 | +0.24% | 1,723,700 | 0.68 |
| Sep 16, 2026 | 24.88 | 25.56 | 24.78 | 24.87 | 24.87 | -2.16% | 1,943,977 | 0.76 |
| Sep 15, 2026 | 24.88 | 25.97 | 24.88 | 25.42 | 25.42 | -0.70% | 1,552,887 | 0.60 |
| Sep 14, 2026 | 24.70 | 25.63 | 24.00 | 25.60 | 25.60 | +6.93% | 2,830,035 | 1.11 |
| Sep 11, 2026 | 24.22 | 24.72 | 23.42 | 23.94 | 23.94 | -1.34% | 3,505,102 | 1.39 |
| Sep 10, 2026 | 23.48 | 24.50 | 23.38 | 24.27 | 24.27 | +2.28% | 3,596,710 | 1.44 |
| Sep 09, 2026 | 26.18 | 26.26 | 23.59 | 23.73 | 23.73 | -21.73% | 10,084,270 | 4.24 |
| Sep 08, 2026 | 31.58 | 31.58 | 29.67 | 30.31 | 30.31 | -5.16% | 6,649,190 | 2.87 |
| Sep 07, 2026 | 32.53 | 32.87 | 31.34 | 31.96 | 31.96 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.53 | 32.87 | 31.34 | 31.96 | 31.96 | -3.88% | 2,068,790 | 0.87 |
