Braze, Inc. BRZE
46.64 USD +0.03 (+0.06%)
Regular-session close
46.64 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
46.55 Day range 46.78
15.79 52-week range 46.64
- YTD
- +36.02%
- 1 year
- +65.33%
BRZE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.78 | 46.78 | 46.54 | 46.64 | +0.03 | +0.06% | 2,209,346 |
| Nov 12, 2026 | 46.45 | 46.81 | 46.38 | 46.61 | +0.13 | +0.28% | 3,823,900 |
| Nov 11, 2026 | 46.24 | 46.50 | 46.18 | 46.48 | +0.24 | +0.52% | 2,918,600 |
| Nov 10, 2026 | 46.01 | 46.25 | 45.97 | 46.24 | +0.16 | +0.35% | 3,227,400 |
| Nov 9, 2026 | 45.85 | 46.34 | 45.84 | 46.08 | +0.29 | +0.63% | 4,687,300 |
| Nov 6, 2026 | 45.82 | 45.88 | 45.74 | 45.79 | -0.02 | -0.04% | 9,208,000 |
| Nov 5, 2026 | 46.07 | 46.20 | 45.75 | 45.81 | -0.29 | -0.63% | 8,965,600 |
| Nov 4, 2026 | 45.78 | 46.15 | 45.76 | 46.10 | +0.31 | +0.68% | 8,150,600 |
| Nov 3, 2026 | 45.72 | 45.84 | 45.68 | 45.79 | +0.12 | +0.26% | 4,117,100 |
| Nov 2, 2026 | 45.80 | 45.88 | 45.61 | 45.67 | -0.08 | -0.17% | 5,661,600 |
| Oct 30, 2026 | 45.82 | 45.83 | 45.69 | 45.75 | -0.05 | -0.11% | 7,504,900 |
| Oct 29, 2026 | 45.75 | 45.87 | 45.71 | 45.80 | +0.02 | +0.04% | 6,819,200 |
| Oct 28, 2026 | 45.81 | 45.90 | 45.67 | 45.78 | 0.00 | 0.00% | 12,020,700 |
| Oct 27, 2026 | 45.85 | 45.87 | 45.77 | 45.78 | -0.06 | -0.13% | 6,568,900 |
| Oct 26, 2026 | 45.84 | 45.87 | 45.76 | 45.84 | -0.04 | -0.09% | 6,255,100 |
| Oct 23, 2026 | 45.86 | 45.91 | 45.79 | 45.88 | +0.02 | +0.04% | 6,356,400 |
| Oct 22, 2026 | 45.77 | 45.94 | 45.69 | 45.86 | +0.18 | +0.39% | 9,166,200 |
| Oct 21, 2026 | 45.52 | 45.82 | 45.44 | 45.68 | +0.11 | +0.24% | 19,207,200 |
| Oct 20, 2026 | 45.53 | 45.61 | 45.26 | 45.57 | +15.53 | +51.70% | 64,612,000 |
| Oct 19, 2026 | 29.34 | 30.17 | 29.18 | 30.04 | +0.70 | +2.39% | 1,081,800 |
| Oct 16, 2026 | 30.65 | 31.00 | 28.45 | 29.34 | -1.04 | -3.42% | 1,921,200 |
| Oct 15, 2026 | 28.00 | 30.61 | 27.87 | 30.38 | +2.13 | +7.54% | 2,186,200 |
| Oct 14, 2026 | 28.61 | 28.87 | 28.02 | 28.25 | -0.68 | -2.35% | 1,158,000 |
| Oct 13, 2026 | 29.00 | 29.75 | 28.86 | 28.93 | -0.13 | -0.45% | 1,353,700 |
| Oct 12, 2026 | 29.37 | 29.65 | 28.81 | 29.06 | 0.00 | 0.00% | 2,144,400 |
| Oct 9, 2026 | 28.72 | 29.38 | 28.63 | 29.06 | +0.60 | +2.11% | 1,455,200 |
| Oct 8, 2026 | 28.46 | 28.84 | 27.59 | 28.46 | 0.00 | 0.00% | 2,805,800 |
| Oct 7, 2026 | 26.16 | 29.18 | 26.16 | 28.46 | +2.12 | +8.05% | 4,044,900 |
| Oct 6, 2026 | 26.74 | 26.89 | 26.19 | 26.34 | -0.27 | -1.01% | 1,705,400 |
| Oct 5, 2026 | 25.77 | 26.78 | 25.59 | 26.61 | +1.19 | +4.68% | 1,686,500 |
| Oct 2, 2026 | 25.82 | 26.23 | 25.29 | 25.42 | -0.23 | -0.90% | 1,488,600 |
| Oct 1, 2026 | 26.29 | 26.55 | 24.91 | 25.65 | +0.55 | +2.19% | 2,511,400 |
| Sep 30, 2026 | 23.46 | 25.62 | 23.17 | 25.10 | +1.95 | +8.42% | 2,883,100 |
| Sep 29, 2026 | 23.15 | 23.34 | 22.31 | 23.15 | -0.02 | -0.09% | 1,785,700 |
| Sep 28, 2026 | 23.74 | 23.83 | 22.27 | 23.17 | -1.20 | -4.92% | 2,729,300 |
| Sep 25, 2026 | 24.58 | 24.78 | 24.17 | 24.37 | -0.30 | -1.22% | 1,277,000 |
| Sep 24, 2026 | 25.80 | 26.30 | 24.47 | 24.67 | -1.20 | -4.64% | 1,366,500 |
| Sep 23, 2026 | 25.81 | 26.15 | 25.47 | 25.87 | +0.35 | +1.37% | 1,818,200 |
| Sep 22, 2026 | 26.00 | 26.23 | 24.85 | 25.52 | +0.12 | +0.47% | 2,165,800 |
| Sep 21, 2026 | 24.70 | 25.41 | 24.01 | 25.40 | +0.97 | +3.97% | 1,855,000 |
| Sep 18, 2026 | 24.95 | 24.95 | 24.25 | 24.43 | -0.50 | -2.01% | 2,315,000 |
| Sep 17, 2026 | 24.70 | 25.25 | 24.23 | 24.93 | +0.06 | +0.24% | 1,723,900 |
| Sep 16, 2026 | 24.88 | 25.56 | 24.78 | 24.87 | -0.55 | -2.16% | 1,943,800 |
| Sep 15, 2026 | 24.88 | 25.97 | 24.88 | 25.42 | -0.18 | -0.70% | 1,551,400 |
| Sep 14, 2026 | 24.70 | 25.63 | 24.00 | 25.60 | +1.66 | +6.93% | 2,827,400 |
| Sep 11, 2026 | 24.22 | 24.72 | 23.42 | 23.94 | -0.32 | -1.32% | 3,504,700 |
| Sep 10, 2026 | 23.48 | 24.50 | 23.38 | 24.26 | +0.53 | +2.23% | 3,589,300 |
| Sep 9, 2026 | 26.18 | 26.26 | 23.59 | 23.73 | -6.58 | -21.71% | 10,084,300 |
| Sep 8, 2026 | 31.58 | 31.58 | 29.67 | 30.31 | -1.65 | -5.16% | 6,649,200 |
| Sep 4, 2026 | 32.53 | 32.87 | 31.34 | 31.96 | -1.29 | -3.88% | 2,066,700 |
| Sep 3, 2026 | 33.98 | 34.56 | 32.96 | 33.25 | +0.31 | +0.94% | 2,293,900 |
| Sep 2, 2026 | 32.99 | 33.83 | 32.76 | 32.94 | +0.16 | +0.49% | 1,307,400 |
| Sep 1, 2026 | 33.81 | 34.08 | 32.38 | 32.78 | -1.26 | -3.70% | 2,034,800 |
| Aug 31, 2026 | 34.03 | 34.79 | 33.85 | 34.04 | -0.49 | -1.42% | 2,197,100 |
| Aug 28, 2026 | 34.06 | 35.02 | 33.90 | 34.53 | +0.44 | +1.29% | 1,868,900 |
| Aug 27, 2026 | 31.89 | 34.09 | 31.69 | 34.09 | +3.28 | +10.65% | 3,149,700 |
| Aug 26, 2026 | 29.95 | 30.93 | 29.72 | 30.81 | +0.01 | +0.03% | 1,800,300 |
| Aug 25, 2026 | 30.69 | 31.85 | 30.38 | 30.80 | -0.64 | -2.04% | 2,821,600 |
| Aug 24, 2026 | 30.70 | 31.90 | 30.70 | 31.44 | +0.38 | +1.22% | 6,207,400 |
| Aug 21, 2026 | 30.54 | 31.43 | 29.89 | 31.06 | +0.35 | +1.14% | 3,315,000 |
| Aug 20, 2026 | 30.70 | 31.30 | 30.17 | 30.71 | +0.06 | +0.20% | 4,322,600 |
| Aug 19, 2026 | 28.73 | 30.79 | 28.73 | 30.65 | +1.53 | +5.25% | 2,421,300 |
| Aug 18, 2026 | 28.20 | 29.45 | 27.88 | 29.12 | +1.17 | +4.19% | 3,332,700 |
| Aug 17, 2026 | 28.44 | 28.66 | 27.76 | 27.95 | -0.98 | -3.39% | 1,390,900 |
| Aug 14, 2026 | 30.00 | 30.24 | 28.74 | 28.93 | -0.94 | -3.15% | 1,771,700 |
65 days, newest first. Daily bars as drawn on the BRZE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.