Braze Inc Historical Data - BRZE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Braze Inc (BRZE)
Braze Inc (BRZE) Historical

Braze Inc (BRZE)

40.61

1.13

( 2.86% )

Updated: 10:22:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	0.969666832422	40.22	42	39.12	912379	40.65543977	CS
4	5.72	16.3943823445	34.89	42	34.19	1140757	38.51264096	CS
12	-2.24	-5.22753792299	42.85	43.16	33.93	1095468	38.23660409	CS
26	-14.73	-26.6172750271	55.34	61.53	33.93	974239	43.66730374	CS
52	-3.07	-7.02838827839	43.68	61.53	33.93	889315	45.69829421	CS
156	-46.59	-53.4288990826	87.2	98.7799	22.535	742314	42.45095336	CS
260	-46.59	-53.4288990826	87.2	98.7799	22.535	742314	42.45095336	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721687700	39.48	-0.63	-1.57	40.05	40.66	39.47	609099
1721428500	40.11	0.03	0.07	39.93	40.24	39.12	754313
1721342100	40.08	-1.31	-3.17	41.45	41.9	39.83	1106055
1721255700	41.39	-0.21	-0.50	41.18	42	40.56	1012222
1721169300	41.6	1.3	3.23	40.22	41.63	40.1	1080208
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	39.91	38.01	1020392
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	1.35	3.55	39	39.61	38.08	1113306
1719614100	38.06	0	0.00	38.06	38.06	38.06	0
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	37.66	38.8	37.37	2327307
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	1611012
1717799700	36.65	-0.13	-0.35	41.48	41.55	36.37	3878760
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	437536
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	40.49	41.18	40.39	663996
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

Highwoods Properties

NLBNPIT1XG49 20991231 7....

NLBNPIT1XNP4 20351221 2....

Close Brothers Protected Vct

NLBNPIT1V4X0 20991231 2....

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions