Braze Inc (BRZE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 3.7323037323 | 38.85 | 41.26 | 37.41 | 1104962 | 38.25450245 | CS |
| 4 | 4.71 | 13.2340545097 | 35.59 | 41.26 | 33.93 | 1275226 | 37.04777926 | CS |
| 12 | 0.86 | 2.18052738337 | 39.44 | 43.39 | 33.93 | 1064250 | 38.23564036 | CS |
| 26 | -13.05 | -24.4611059044 | 53.35 | 61.53 | 33.93 | 966517 | 44.10688813 | CS |
| 52 | -1.81 | -4.29826644502 | 42.11 | 61.53 | 33.93 | 880727 | 45.77221862 | CS |
| 156 | -46.9 | -53.7844036697 | 87.2 | 98.7799 | 22.535 | 741203 | 42.46031716 | CS |
| 260 | -46.9 | -53.7844036697 | 87.2 | 98.7799 | 22.535 | 741203 | 42.46031716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 40.3 | 0.87 | 2.21 | 39.51 | 41.26 | 39.26 | 1253364 |
| 1720823700 | 39.43 | 1.29 | 3.38 | 38.33 | 39.88 | 38.33 | 811565 |
| 1720737300 | 38.14 | 0.34 | 0.90 | 39.405 | 39.91 | 38.01 | 945811 |
| 1720650900 | 37.8 | -0.12 | -0.32 | 39.33 | 39.34 | 37.73 | 2203643 |
| 1720564500 | 37.92 | -0.88 | -2.27 | 38.83 | 38.95 | 37.41 | 792249 |
| 1720478100 | 38.8 | -0.25 | -0.64 | 38.85 | 39.35 | 38.48 | 771544 |
| 1720218900 | 39.05 | -0.49 | -1.24 | 39.41 | 39.74 | 39.01 | 598224 |
| 1720040640 | 39.54 | 0.07 | 0.18 | 39.41 | 39.59 | 39.06 | 296152 |
| 1719959700 | 39.47 | 0.06 | 0.15 | 39.52 | 39.98 | 38.998 | 796935 |
| 1719873300 | 39.41 | 0.57 | 1.47 | 39 | 39.61 | 38.08 | 1113306 |
| 1719614100 | 38.84 | 0.78 | 2.05 | 38.2 | 38.91 | 37.74 | 1623542 |
| 1719527700 | 38.06 | 2.16 | 6.02 | 36 | 38.21 | 35.62 | 2329502 |
| 1719441300 | 35.9 | 0.69 | 1.96 | 35.16 | 36.45 | 34.98 | 1834463 |
| 1719354900 | 35.21 | 0.31 | 0.89 | 34.89 | 35.285 | 34.19 | 2150389 |
| 1719268500 | 34.9 | -0.6 | -1.69 | 35.34 | 35.7441 | 34.8 | 789220 |
| 1719009300 | 35.5 | 0.99 | 2.87 | 34.39 | 35.7525 | 33.93 | 2455254 |
| 1718922900 | 34.51 | -0.62 | -1.76 | 34.84 | 34.985 | 34.15 | 897871 |
| 1718750100 | 35.13 | -0.28 | -0.79 | 35.08 | 35.69 | 34.56 | 1543518 |
| 1718663700 | 35.41 | -0.45 | -1.25 | 35.59 | 35.7 | 35.1 | 1000885 |
| 1718404500 | 35.86 | -0.16 | -0.44 | 35.86 | 35.94 | 35.23 | 1235617 |
| 1718318100 | 36.02 | -1.54 | -4.10 | 38.4 | 38.41 | 35.9701 | 1021376 |
| 1718231700 | 37.56 | 1.33 | 3.67 | 38.24 | 38.8 | 37.46 | 2216778 |
| 1718145300 | 36.23 | -0.49 | -1.33 | 36.72 | 36.99 | 35.86 | 2040608 |
| 1718058900 | 36.72 | 0.07 | 0.19 | 36.58 | 38.03 | 36.51 | 1608726 |
| 1717799700 | 36.65 | -0.13 | -0.35 | 41.48 | 41.55 | 36.37 | 3649948 |
| 1717713300 | 36.78 | 0.73 | 2.02 | 35.75 | 36.88 | 35.47 | 2257026 |
| 1717626900 | 36.05 | -0.27 | -0.74 | 36.85 | 36.9727 | 35.96 | 1529303 |
| 1717540500 | 36.32 | -0.71 | -1.92 | 37.12 | 37.24 | 35.5 | 1473099 |
| 1717454100 | 37.03 | -0.62 | -1.65 | 38.32 | 38.3246 | 36.42 | 1198237 |
| 1717194900 | 37.65 | 0.33 | 0.88 | 37.68 | 38.17 | 36.81 | 637991 |
| 1717108500 | 37.32 | -3.9 | -9.46 | 40.38 | 40.58 | 37.02 | 1471257 |
| 1717022100 | 41.22 | -0.17 | -0.41 | 40.73 | 41.33 | 40.65 | 537001 |
| 1716935700 | 41.39 | 0.1 | 0.24 | 41.3442 | 41.555 | 40.67 | 719961 |
| 1716590100 | 41.29 | 0.17 | 0.41 | 41.09 | 41.72 | 40.5 | 347700 |
| 1716503700 | 41.12 | -1.23 | -2.90 | 42.71 | 43.09 | 40.855 | 414018 |
| 1716417300 | 42.35 | -0.56 | -1.31 | 42.9 | 43.16 | 42.07 | 557122 |
| 1716330900 | 42.91 | -0.09 | -0.21 | 42.79 | 43.16 | 42.23 | 603628 |
| 1716244500 | 43 | 1.06 | 2.53 | 41.71 | 43.08 | 41.54 | 586620 |
| 1715985300 | 41.94 | -0.08 | -0.19 | 42.11 | 42.11 | 41.31 | 606737 |
| 1715898900 | 42.02 | -0.47 | -1.11 | 42.34 | 42.47 | 41.47 | 788314 |
| 1715812500 | 42.49 | 0.61 | 1.46 | 42.55 | 43 | 42.07 | 426528 |
| 1715726100 | 41.88 | 0.16 | 0.38 | 42.2 | 42.48 | 41.51 | 431560 |
| 1715639700 | 41.72 | 0.49 | 1.19 | 41.87 | 42.355 | 41.35 | 834736 |
| 1715380500 | 41.23 | -0.08 | -0.19 | 41.62 | 41.8 | 41.05 | 608797 |
| 1715294100 | 41.31 | 0.45 | 1.10 | 40.7 | 41.65 | 40.54 | 533247 |
| 1715207700 | 40.86 | -1.22 | -2.90 | 41.7 | 41.78 | 40.21 | 754517 |
| 1715121300 | 42.08 | -0.49 | -1.15 | 42.49 | 42.59 | 41.7 | 884374 |
| 1715034900 | 42.57 | 0.97 | 2.33 | 41.74 | 42.69 | 41.74 | 511379 |
| 1714775700 | 41.6 | 0.05 | 0.12 | 42.44 | 42.58 | 41.24 | 387570 |
| 1714689300 | 41.55 | 1.11 | 2.74 | 41.15 | 41.79 | 39.86 | 698121 |
| 1714602900 | 40.44 | -1.46 | -3.48 | 41.84 | 41.965 | 40.31 | 1076577 |
| 1714516500 | 41.9 | -1.34 | -3.10 | 42.85 | 43.12 | 41.85 | 1112211 |
| 1714430100 | 43.24 | 1.53 | 3.67 | 41.91 | 43.39 | 41.91 | 692279 |
| 1714170900 | 41.71 | 0.53 | 1.29 | 41.43 | 42.08 | 41.3384 | 605595 |
| 1714084500 | 41.18 | -0.17 | -0.41 | 40.39 | 41.18 | 40.39 | 660533 |
| 1713998100 | 41.35 | 0.56 | 1.37 | 41.22 | 41.485 | 40.59 | 656200 |
| 1713911700 | 40.79 | 1.11 | 2.80 | 39.91 | 41.22 | 39.91 | 651890 |
| 1713825300 | 39.68 | 0.74 | 1.90 | 39.44 | 39.87 | 38.65 | 680974 |
| 1713566100 | 38.94 | -0.31 | -0.79 | 39.18 | 39.45 | 38.581 | 887956 |
| 1713479700 | 39.25 | -0.28 | -0.71 | 39.45 | 39.74 | 38.89 | 735776 |
| 1713393300 | 39.53 | -0.64 | -1.59 | 40.3 | 40.55 | 39.43 | 703260 |
| 1713306900 | 40.17 | -0.26 | -0.64 | 40.07 | 40.49 | 39.72 | 750767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
