Skip to main content
Braze, Inc. (BIT:1BRZE)
Italy flag Italy · Delayed Price · Currency is EUR
26.34
+1.10 (4.36%)
At close: Dec 5, 2025

Braze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3426.3426.3426.3426.344.36%-
Dec 4, 202525.2425.2425.2425.2425.240.76%-
Dec 3, 202525.0525.0525.0525.0525.050.24%-
Dec 2, 202524.9924.9924.9924.9924.991.71%-
Dec 1, 202524.5724.5724.5724.5724.57-0.65%-
Nov 28, 202524.7324.7324.7324.7324.731.06%-
Nov 27, 202524.4724.4724.4724.4724.470.41%-
Nov 26, 202524.3724.3724.3724.3724.37-0.69%-
Nov 25, 202524.5424.5424.5424.5424.542.25%-
Nov 24, 202524.0024.0024.0024.0024.001.44%-
Nov 21, 202521.7623.0021.7623.6623.66-1.99%144
Nov 20, 202524.1424.1424.1424.1424.141.30%-
Nov 19, 202523.8323.8323.8323.8323.833.29%-
Nov 18, 202523.0723.0723.0723.0723.07-4.83%-
Nov 17, 202524.2424.2424.2424.2424.24-2.53%-
Nov 14, 202524.8724.8724.8724.8724.870.12%-
Nov 13, 202524.8424.8424.8424.8424.841.26%-
Nov 12, 202524.5324.5324.5324.5324.531.15%-
Nov 11, 202524.2524.2524.2524.2524.25-1.58%-
Nov 10, 202524.6424.6424.6424.6424.644.50%-
Nov 7, 202523.5823.5823.5823.5823.582.83%-
Nov 6, 202522.9322.9322.9322.9322.93-5.72%-
Nov 5, 202524.3224.3224.3224.3224.324.65%-
Nov 4, 202523.2423.2423.2423.2423.24-3.73%-
Nov 3, 202524.1424.1424.1424.1424.14-0.78%-
Oct 31, 202524.3324.3324.3324.3324.330.58%-
Oct 30, 202524.1924.1924.1924.1924.191.60%-
Oct 29, 202523.8123.8123.8123.8123.81-1.45%-
Oct 28, 202524.1624.1624.1624.1624.160.58%-
Oct 27, 202524.0224.0224.0224.0224.02-2.24%-
Oct 24, 202524.5724.5724.5724.5724.572.46%-
Oct 23, 202523.9823.9823.9823.9823.98-1.92%-
Oct 22, 202524.4524.4524.4524.4524.450.25%-
Oct 21, 202524.3924.3924.3924.3924.395.91%-
Oct 20, 202523.0323.0323.0323.0323.032.22%-
Oct 17, 202522.5322.5322.5322.5322.53-2.47%-
Oct 16, 202523.1023.1023.1023.1023.100.04%-
Oct 15, 202523.0923.0923.0923.0923.093.78%-
Oct 14, 202522.2522.2522.2522.2522.25-3.05%-
Oct 13, 202522.9522.9522.9522.9522.950.66%-
Oct 10, 202522.8022.8022.8022.8022.80-4.92%-
Oct 9, 202523.9823.9823.9823.9823.98-1.80%-
Oct 8, 202524.4224.4224.4224.4224.424.36%-
Oct 7, 202523.4023.4023.4023.4023.40-7.00%-
Oct 6, 202524.8324.8324.8325.1625.161.37%80
Oct 3, 202524.8224.8224.8224.8224.823.68%-
Oct 2, 202523.9423.9423.9423.9423.94-0.42%-
Oct 1, 202524.0424.0424.0424.0424.04-5.24%-
Sep 30, 202525.3725.3725.3725.3725.37-6.93%-
Sep 29, 202527.2627.2627.2627.2627.26-0.29%-
Sep 26, 202527.3427.3427.3427.3427.341.15%-
Sep 25, 202527.0327.0327.0327.0327.03-1.85%-
Sep 24, 202527.5427.5427.5427.5427.54-0.61%-
Sep 23, 202527.7127.7127.7127.7127.71-0.36%-
Sep 22, 202527.8127.8127.8127.8127.812.39%-
Sep 19, 202527.1627.1627.1627.1627.16-1.77%-
Sep 18, 202527.6127.8327.6127.6527.65-0.43%50
Sep 17, 202527.6027.6027.6027.7727.777.39%25
Sep 16, 202525.8625.8625.8625.8625.86-0.08%-
Sep 15, 202525.8825.8825.8825.8825.88-1.93%-
Sep 12, 202526.3926.3926.3926.3926.391.62%-
Sep 11, 202525.9725.9725.9725.9725.97-0.88%-
Sep 10, 202526.2026.2026.2026.2026.20-1.28%-
Sep 9, 202526.7026.7026.7026.5426.54-1.23%10
Sep 8, 202527.0427.0426.9726.8726.873.47%41
Sep 5, 202529.0029.0029.0025.9725.9712.86%15
Sep 4, 202523.6023.6023.6023.0123.01-0.52%20
Sep 3, 202523.1323.1323.1323.1323.130.26%-
Sep 2, 202523.0723.0723.0723.0723.07-2.04%-
Sep 1, 202523.5523.5523.5523.5523.55--
Aug 29, 202523.5523.5523.5523.5523.55-0.59%-
Aug 28, 202523.6923.6923.6923.6923.694.59%-
Aug 27, 202522.6522.6522.6522.6522.651.75%-
Aug 26, 202522.2622.2622.2622.2622.26-1.02%-
Aug 25, 202522.4922.4922.4922.4922.49-0.97%-
Aug 22, 202522.7122.7122.7122.7122.713.60%-
Aug 21, 202521.9221.9221.9221.9221.921.06%-
Aug 20, 202521.6921.6921.6921.6921.69-1.86%-
Aug 19, 202522.1022.1022.1022.1022.10-0.90%-
Aug 18, 202522.3022.3022.3022.3022.305.99%-
Aug 14, 202521.0421.0421.0421.0421.04-0.80%-
Aug 13, 202521.2121.2121.2121.2121.212.56%-
Aug 12, 202520.6820.6820.6820.6820.68-4.21%-
Aug 11, 202521.5921.5921.5921.5921.59-0.60%-
Aug 8, 202521.7221.7221.7221.7221.72-4.36%-
Aug 7, 202522.7122.7122.7122.7122.71-2.78%-
Aug 6, 202523.3623.3623.3623.3623.360.21%-
Aug 5, 202523.3123.3123.3123.3123.310.82%-
Aug 4, 202523.1223.1223.1223.1223.120.92%-
Aug 1, 202522.9122.9122.9122.9122.91-6.91%-
Jul 31, 202524.6124.6124.6124.6124.61-3.41%-
Jul 30, 202525.4825.4825.4825.4825.480.20%-
Jul 29, 202525.4325.4325.4325.4325.43-1.05%-
Jul 28, 202525.7025.7025.7025.7025.704.13%-
Jul 25, 202524.6824.6824.6824.6824.682.03%-
Jul 24, 202524.1924.1924.1924.1924.190.92%-
Jul 23, 202523.9723.9723.9723.9723.97-2.36%-
Jul 22, 202524.5524.5524.5524.5524.550.04%-
Jul 21, 202524.5424.5424.5424.5424.540.78%-
Jul 18, 202524.3524.3524.3524.3524.351.04%-