NASDAQ : BRZE
Braze, Inc. — Price history
Technology · Software - Application · United States
Last price 45.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braze, Inc. (BRZE) closed at 45.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.82 | 45.84 | 45.7 | 45.75 | 7,504,876 | -0.11% |
| 2026-10-29 | 45.75 | 45.87 | 45.705 | 45.8 | 6,819,327 | +0.04% |
| 2026-10-28 | 45.81 | 45.905 | 45.67 | 45.78 | 12,020,878 | +0.00% |
| 2026-10-27 | 45.855 | 45.87 | 45.77 | 45.78 | 6,568,913 | -0.13% |
| 2026-10-26 | 45.84 | 45.87 | 45.76 | 45.84 | 6,255,568 | -0.09% |
| 2026-10-23 | 45.86 | 45.91 | 45.79 | 45.88 | 6,356,494 | +0.04% |
| 2026-10-22 | 45.77 | 45.945 | 45.69 | 45.86 | 9,166,871 | +0.39% |
| 2026-10-21 | 45.52 | 45.82 | 45.445 | 45.68 | 19,207,665 | +0.24% |
| 2026-10-20 | 45.53 | 45.61 | 45.26 | 45.57 | 64,617,874 | +51.70% |
| 2026-10-19 | 29.34 | 30.17 | 29.18 | 30.04 | 1,081,834 | +2.39% |
| 2026-10-16 | 30.65 | 31 | 28.45 | 29.34 | 1,921,311 | -3.42% |
| 2026-10-15 | 28 | 30.61 | 27.868 | 30.38 | 2,186,221 | +7.54% |
| 2026-10-14 | 28.61 | 28.87 | 28.02 | 28.25 | 1,158,780 | -2.35% |
| 2026-10-13 | 29 | 29.745 | 28.86 | 28.93 | 1,353,944 | -0.45% |
| 2026-10-12 | 29.37 | 29.654 | 28.81 | 29.06 | 2,144,502 | +0.00% |
| 2026-10-09 | 28.72 | 29.378 | 28.63 | 29.06 | 1,455,234 | +2.11% |
| 2026-10-08 | 28.46 | 28.838 | 27.59 | 28.46 | 2,806,306 | +0.00% |
| 2026-10-07 | 26.16 | 29.177 | 26.16 | 28.46 | 4,045,911 | +8.05% |
| 2026-10-06 | 26.74 | 26.89 | 26.19 | 26.34 | 1,705,589 | -1.01% |
| 2026-10-05 | 25.775 | 26.78 | 25.59 | 26.61 | 1,686,930 | +4.68% |
| 2026-10-02 | 25.82 | 26.225 | 25.29 | 25.42 | 1,488,668 | -0.90% |
| 2026-10-01 | 26.29 | 26.55 | 24.91 | 25.65 | 2,512,288 | +2.19% |
| 2026-09-30 | 23.46 | 25.62 | 23.17 | 25.1 | 2,884,994 | +8.42% |
| 2026-09-29 | 23.15 | 23.34 | 22.31 | 23.15 | 1,786,253 | -0.09% |
| 2026-09-28 | 23.74 | 23.83 | 22.27 | 23.17 | 2,729,470 | -4.92% |
| 2026-09-25 | 24.58 | 24.78 | 24.17 | 24.37 | 1,277,137 | -1.22% |
| 2026-09-24 | 25.8 | 26.302 | 24.47 | 24.67 | 1,367,503 | -4.64% |
| 2026-09-23 | 25.81 | 26.154 | 25.47 | 25.87 | 1,818,273 | +1.37% |
| 2026-09-22 | 26 | 26.23 | 24.85 | 25.52 | 2,166,078 | +0.47% |
| 2026-09-21 | 24.7 | 25.41 | 24.01 | 25.4 | 1,855,587 | +3.97% |
| 2026-09-18 | 24.95 | 24.95 | 24.25 | 24.43 | 2,316,193 | -2.01% |
| 2026-09-17 | 24.7 | 25.25 | 24.23 | 24.93 | 1,724,061 | +0.24% |
| 2026-09-16 | 24.88 | 25.56 | 24.78 | 24.87 | 1,943,977 | -2.16% |
| 2026-09-15 | 24.88 | 25.97 | 24.88 | 25.42 | 1,552,887 | -0.70% |
| 2026-09-14 | 24.7 | 25.63 | 24 | 25.6 | 2,830,035 | +6.93% |
| 2026-09-11 | 24.22 | 24.72 | 23.42 | 23.94 | 3,505,102 | -1.34% |
| 2026-09-10 | 23.48 | 24.5 | 23.38 | 24.265 | 3,596,710 | +2.28% |
| 2026-09-09 | 26.18 | 26.258 | 23.59 | 23.725 | 10,084,265 | -21.73% |
| 2026-09-08 | 31.575 | 31.575 | 29.67 | 30.31 | 6,649,190 | -5.16% |
| 2026-09-04 | 32.533 | 32.865 | 31.34 | 31.96 | 2,068,790 | -3.88% |
| 2026-09-03 | 33.98 | 34.56 | 32.96 | 33.25 | 2,294,100 | +0.94% |
| 2026-09-02 | 32.99 | 33.828 | 32.755 | 32.94 | 1,307,596 | +0.49% |
| 2026-09-01 | 33.805 | 34.08 | 32.38 | 32.78 | 2,034,792 | -3.70% |
| 2026-08-31 | 34.03 | 34.79 | 33.85 | 34.04 | 2,197,084 | -1.42% |
| 2026-08-28 | 34.06 | 35.02 | 33.9 | 34.53 | 1,868,912 | +1.29% |
| 2026-08-27 | 31.89 | 34.09 | 31.69 | 34.09 | 3,150,276 | +10.65% |
| 2026-08-26 | 29.95 | 30.93 | 29.72 | 30.81 | 1,801,878 | +0.03% |
| 2026-08-25 | 30.69 | 31.85 | 30.38 | 30.8 | 2,821,744 | -2.04% |
| 2026-08-24 | 30.7 | 31.9 | 30.7 | 31.44 | 6,207,453 | +1.22% |
| 2026-08-21 | 30.54 | 31.43 | 29.891 | 31.06 | 3,315,060 | +1.14% |
| 2026-08-20 | 30.7 | 31.3 | 30.17 | 30.71 | 4,322,687 | +0.20% |
| 2026-08-19 | 28.73 | 30.79 | 28.73 | 30.65 | 2,421,644 | +5.25% |
| 2026-08-18 | 28.2 | 29.45 | 27.88 | 29.12 | 3,332,696 | +4.19% |
| 2026-08-17 | 28.44 | 28.66 | 27.765 | 27.95 | 1,390,936 | -3.39% |
| 2026-08-14 | 30 | 30.24 | 28.74 | 28.93 | 1,771,689 | -3.15% |
| 2026-08-13 | 27.73 | 30.08 | 27.415 | 29.87 | 2,830,409 | +7.91% |
| 2026-08-12 | 27.49 | 28.23 | 27.24 | 27.68 | 1,377,102 | -1.91% |
| 2026-08-11 | 28.75 | 29.555 | 28.075 | 28.22 | 1,494,371 | -1.84% |
| 2026-08-10 | 26.14 | 28.77 | 26.14 | 28.75 | 2,337,716 | +8.33% |
| 2026-08-07 | 26.38 | 27.13 | 26.15 | 26.54 | 1,915,417 | +3.23% |
| 2026-08-06 | 24.84 | 26.08 | 24.49 | 25.71 | 1,895,947 | -1.95% |
| 2026-08-05 | 26.77 | 26.8 | 26.025 | 26.22 | 2,157,830 | -0.72% |
| 2026-08-04 | 25.54 | 26.47 | 25.43 | 26.41 | 1,323,386 | +2.80% |
| 2026-08-03 | 25.72 | 26.4 | 25.27 | 25.69 | 1,380,338 | +3.09% |
| 2026-07-31 | 24.62 | 25.53 | 24.57 | 24.92 | 3,906,616 | -0.56% |
| 2026-07-30 | 25.78 | 26.01 | 24.27 | 25.06 | 1,642,864 | -6.60% |
| 2026-07-29 | 25.03 | 26.85 | 25.03 | 26.83 | 2,593,387 | +6.85% |
| 2026-07-28 | 23.92 | 25.48 | 23.695 | 25.11 | 2,161,980 | +6.81% |
| 2026-07-27 | 22.53 | 24.39 | 22.42 | 23.51 | 2,359,306 | +8.04% |
| 2026-07-24 | 21.98 | 22.36 | 21.44 | 21.76 | 1,291,139 | +2.54% |
| 2026-07-23 | 22.94 | 23.055 | 20.93 | 21.22 | 3,016,152 | -5.69% |
| 2026-07-22 | 23.87 | 23.905 | 22.06 | 22.5 | 2,588,945 | -7.33% |
| 2026-07-21 | 25.67 | 26.65 | 24.25 | 24.28 | 2,447,163 | -7.29% |
| 2026-07-20 | 26.015 | 26.78 | 25.666 | 26.19 | 3,208,243 | -1.17% |
| 2026-07-17 | 25.72 | 26.68 | 25.504 | 26.5 | 2,154,069 | +1.11% |
| 2026-07-16 | 26.21 | 26.77 | 25.85 | 26.21 | 1,658,915 | +0.00% |
| 2026-07-15 | 26.58 | 27 | 25.83 | 26.21 | 1,704,474 | +0.08% |
| 2026-07-14 | 25 | 27.035 | 24.666 | 26.19 | 1,642,191 | -1.54% |
| 2026-07-13 | 25.59 | 27 | 25.35 | 26.6 | 3,419,691 | +5.85% |
| 2026-07-10 | 25.433 | 25.9 | 24.75 | 25.13 | 3,078,176 | +1.17% |
| 2026-07-09 | 22.785 | 24.88 | 22.55 | 24.84 | 1,832,280 | +4.37% |
| 2026-07-08 | 23.804 | 24.41 | 23.553 | 23.8 | 4,605,844 | -2.46% |
| 2026-07-07 | 24.78 | 25.36 | 24.395 | 24.4 | 1,385,286 | +1.04% |
| 2026-07-06 | 23.36 | 24.4 | 23.269 | 24.15 | 1,919,007 | +1.43% |
| 2026-07-02 | 22.88 | 23.875 | 22.75 | 23.81 | 2,034,833 | +3.84% |
| 2026-07-01 | 22.64 | 23.235 | 22.52 | 22.93 | 1,634,362 | +5.72% |
| 2026-06-30 | 20.79 | 21.79 | 20.575 | 21.69 | 2,342,066 | +3.43% |
| 2026-06-29 | 21.54 | 21.82 | 20.9 | 20.97 | 1,725,736 | -0.24% |
| 2026-06-26 | 20 | 21.1 | 19.9 | 21.02 | 4,718,340 | +7.41% |
| 2026-06-25 | 19 | 20.025 | 18.65 | 19.57 | 2,158,580 | +0.46% |
| 2026-06-24 | 19.26 | 20.16 | 19.2 | 19.48 | 2,134,705 | +1.14% |
| 2026-06-23 | 19.73 | 19.79 | 18.98 | 19.26 | 2,943,354 | +0.26% |
| 2026-06-22 | 19.62 | 20.315 | 18.78 | 19.21 | 3,026,837 | -4.24% |
| 2026-06-18 | 20.16 | 20.46 | 19.45 | 20.06 | 2,827,615 | -0.55% |
| 2026-06-17 | 21.14 | 21.75 | 20.05 | 20.17 | 2,319,517 | -4.77% |
| 2026-06-16 | 21.745 | 21.83 | 20.775 | 21.18 | 1,700,240 | -2.53% |
| 2026-06-15 | 21.95 | 22.28 | 21.445 | 21.73 | 1,612,587 | +0.32% |
| 2026-06-12 | 21.51 | 21.94 | 20.76 | 21.66 | 1,668,511 | +0.00% |
| 2026-06-11 | 21.48 | 21.83 | 20.845 | 21.66 | 2,547,027 | +0.00% |
| 2026-06-10 | 21.63 | 22.45 | 21.404 | 21.66 | 2,739,664 | -2.39% |
| 2026-06-09 | 22.61 | 23.025 | 21.483 | 22.19 | 2,089,461 | -3.81% |
| 2026-06-08 | 22.8 | 23.155 | 22.22 | 23.07 | 3,570,356 | +0.70% |
| 2026-06-05 | 23.01 | 23.96 | 22.7 | 22.91 | 2,741,140 | -0.99% |
| 2026-06-04 | 23.825 | 24.29 | 23.05 | 23.14 | 2,442,556 | -1.78% |
| 2026-06-03 | 25.425 | 25.425 | 23.28 | 23.56 | 2,672,323 | -8.29% |
| 2026-06-02 | 26.28 | 27.11 | 25.66 | 25.69 | 3,641,249 | -9.13% |
| 2026-06-01 | 26.675 | 28.72 | 26.245 | 28.27 | 6,401,037 | +10.30% |
| 2026-05-29 | 23.97 | 25.71 | 23.82 | 25.63 | 3,372,684 | +9.72% |
| 2026-05-28 | 22.625 | 24 | 22.28 | 23.36 | 9,183,513 | -4.96% |
| 2026-05-27 | 24.56 | 25.98 | 24.42 | 24.58 | 5,461,411 | -3.42% |
| 2026-05-26 | 24.505 | 25.7 | 24.29 | 25.45 | 4,664,829 | +4.52% |
| 2026-05-22 | 23.7 | 25.42 | 23.68 | 24.35 | 3,074,584 | +4.02% |
| 2026-05-21 | 22.36 | 23.48 | 21.87 | 23.41 | 2,669,685 | +2.59% |
| 2026-05-20 | 21.43 | 22.85 | 21.06 | 22.82 | 2,420,162 | +4.87% |
| 2026-05-19 | 22.1 | 22.755 | 21.32 | 21.76 | 2,624,912 | +0.83% |
| 2026-05-18 | 20.66 | 22.315 | 20.585 | 21.58 | 2,151,341 | +3.40% |
| 2026-05-15 | 19.9 | 21.2 | 19.74 | 20.87 | 2,321,925 | +5.03% |
| 2026-05-14 | 19.38 | 19.91 | 19 | 19.87 | 1,710,129 | +2.26% |
| 2026-05-13 | 18.822 | 19.745 | 18.6 | 19.43 | 3,512,586 | +0.88% |
| 2026-05-12 | 20.57 | 20.85 | 18.93 | 19.26 | 4,402,917 | -7.09% |