Skip to main content
Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
30.30
+0.43 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
30.35
+0.05 (0.16%)
After-hours: Dec 5, 2025, 7:52 PM EST

Braze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7831.2029.7130.3030.301.44%2,715,271
Dec 4, 202529.6429.9329.0729.8729.871.67%1,304,686
Dec 3, 202529.1329.5528.8029.3829.380.38%930,507
Dec 2, 202528.6029.5628.3729.2729.273.32%1,153,741
Dec 1, 202528.0228.7127.7628.3328.33-1.29%1,290,622
Nov 28, 202528.5928.8628.4328.7028.701.34%548,443
Nov 26, 202528.0628.5527.9028.3228.32-838,247
Nov 25, 202527.5328.5927.4528.3228.323.40%792,358
Nov 24, 202527.4227.7627.1627.3927.39-0.07%938,404
Nov 21, 202526.5427.7426.3627.4127.411.52%1,006,600
Nov 20, 202527.7928.4926.9527.0027.00-0.81%1,138,619
Nov 19, 202527.1827.7526.6027.2227.22-0.04%1,251,784
Nov 18, 202526.5927.3826.3027.2327.230.93%1,648,682
Nov 17, 202528.6228.7326.9526.9826.98-6.12%1,411,126
Nov 14, 202527.4529.0827.1328.7428.741.88%989,674
Nov 13, 202529.0029.1227.9728.2128.21-3.95%1,184,842
Nov 12, 202528.7329.7028.3029.3729.372.80%1,722,276
Nov 11, 202528.1028.7827.9728.5728.571.46%1,048,456
Nov 10, 202528.3928.7627.8728.1628.160.61%1,267,570
Nov 7, 202526.7528.2126.5327.9927.992.75%1,115,496
Nov 6, 202527.9627.9626.2127.2427.24-2.99%1,436,720
Nov 5, 202527.5228.6427.2128.0828.083.16%1,765,355
Nov 4, 202527.6027.8326.5227.2227.22-3.44%1,297,312
Nov 3, 202528.7129.0627.5928.1928.19-1.64%1,114,018
Oct 31, 202527.5828.8127.3628.6628.664.10%1,441,796
Oct 30, 202526.9528.3026.8327.5327.531.44%1,318,137
Oct 29, 202527.7727.9626.8027.1427.14-2.90%1,058,213
Oct 28, 202528.0128.3427.6527.9527.95-0.21%1,083,997
Oct 27, 202528.2528.5327.8228.0128.01-0.25%1,090,513
Oct 24, 202528.5629.0828.0628.0828.08-0.18%1,509,189
Oct 23, 202528.3328.4027.7628.1328.13-0.50%1,213,610
Oct 22, 202528.3728.7027.9928.2728.27-1.19%1,264,254
Oct 21, 202527.5528.6127.2928.6128.614.00%1,345,447
Oct 20, 202526.5227.7326.4827.5127.515.26%1,194,245
Oct 17, 202525.8926.2925.6826.1426.140.10%1,893,074
Oct 16, 202526.4527.5025.9926.1126.11-0.42%1,631,802
Oct 15, 202526.6427.1725.9026.2226.220.96%2,590,929
Oct 14, 202525.6326.1525.5325.9725.97-0.73%1,567,924
Oct 13, 202526.6226.7526.1226.1626.16-1,187,512
Oct 10, 202527.6027.6526.0926.1626.16-5.11%2,161,471
Oct 9, 202527.8728.1027.4127.5727.57-2.06%1,330,823
Oct 8, 202528.0428.7127.5828.1528.151.96%1,687,416
Oct 7, 202529.0029.0026.9927.6127.61-4.63%2,463,090
Oct 6, 202528.7130.4028.2428.9528.951.86%2,742,116
Oct 3, 202527.9029.2727.9028.4228.422.45%1,657,542
Oct 2, 202528.2428.3127.7127.7427.74-1.07%2,086,618
Oct 1, 202528.1029.0027.6028.0428.04-1.41%2,832,529
Sep 30, 202532.7332.7328.4028.4428.44-11.73%4,638,937
Sep 29, 202531.9932.4831.5232.2232.222.03%1,603,991
Sep 26, 202531.5132.1331.3231.5831.580.98%1,442,021
Sep 25, 202531.5431.9031.0631.2831.28-2.66%1,230,508
Sep 24, 202532.2332.7831.7332.1332.13-0.03%2,398,819
Sep 23, 202532.6033.0232.0432.1432.14-1.56%2,297,662
Sep 22, 202531.9333.0531.5032.6532.651.90%1,968,426
Sep 19, 202532.4332.6031.7132.0432.04-1.08%4,094,857
Sep 18, 202532.4532.9531.9732.3932.391.44%2,214,252
Sep 17, 202531.3033.0231.2331.9331.932.54%3,561,003
Sep 16, 202530.3731.2529.6231.1431.142.47%2,630,057
Sep 15, 202530.4031.0929.9630.3930.390.83%2,418,324
Sep 12, 202531.0031.2729.9430.1430.14-2.40%1,568,743
Sep 11, 202530.3230.9230.0930.8830.882.66%1,770,518
Sep 10, 202531.0031.5330.0330.0830.08-3.93%2,117,760
Sep 9, 202532.0232.4530.8831.3131.31-3.07%3,023,673
Sep 8, 202532.2332.8231.0732.3032.302.80%4,359,637
Sep 5, 202532.6833.4829.9331.4231.4213.59%10,816,881
Sep 4, 202526.8127.7625.7127.6627.662.48%4,477,493
Sep 3, 202527.3827.5926.7426.9926.99-0.18%2,280,133
Sep 2, 202527.1627.5726.7027.0427.04-2.38%1,662,434
Aug 29, 202527.5427.8927.3127.7027.701.09%1,110,052
Aug 28, 202526.7227.9926.5727.4027.402.89%1,640,013
Aug 27, 202526.2326.6826.0026.6326.633.22%1,656,416
Aug 26, 202526.0226.2225.6025.8025.80-0.85%976,588
Aug 25, 202526.5426.6926.0126.0226.02-3.25%563,798
Aug 22, 202525.6226.9525.5026.9026.905.33%761,321
Aug 21, 202524.8925.6424.7225.5425.541.21%582,232
Aug 20, 202525.4325.5924.8825.2325.23-1.71%889,099
Aug 19, 202526.5426.6925.5025.6725.67-3.31%1,298,175
Aug 18, 202525.4426.5625.3726.5526.554.12%1,216,075
Aug 15, 202524.8825.6824.7725.5025.503.91%1,779,146
Aug 14, 202524.8925.4224.2324.5424.54-3.00%1,073,120
Aug 13, 202524.2925.3223.9125.3025.304.94%1,559,635
Aug 12, 202524.1524.4823.9624.1124.11-0.08%1,364,292
Aug 11, 202525.3125.5724.0724.1324.13-4.66%1,365,593
Aug 8, 202526.2526.6025.0125.3125.31-3.36%1,341,781
Aug 7, 202527.7227.9125.4626.1926.19-4.03%1,180,287
Aug 6, 202527.2728.1426.9327.2927.291.15%1,200,199
Aug 5, 202527.1427.2726.7726.9826.980.26%1,049,376
Aug 4, 202526.2827.0426.2126.9126.912.71%942,639
Aug 1, 202527.3527.3526.0926.2026.20-5.99%1,258,940
Jul 31, 202528.7028.7027.5927.8727.87-2.76%1,290,646
Jul 30, 202529.5129.6028.5428.6628.66-3.24%1,046,090
Jul 29, 202529.7930.0329.2529.6229.62-0.54%1,578,328
Jul 28, 202529.3730.1629.2729.7829.782.02%1,044,536
Jul 25, 202528.8729.2028.5629.1929.191.60%911,962
Jul 24, 202529.0029.5328.2528.7328.731.00%943,050
Jul 23, 202528.4028.4527.8528.4528.450.48%1,383,192
Jul 22, 202528.7728.9228.2728.3128.31-1.12%1,321,368
Jul 21, 202528.9829.5628.4728.6328.63-0.87%1,429,308
Jul 18, 202528.5428.9128.1828.8828.882.27%1,740,351
Jul 17, 202527.3228.2827.2128.2428.243.79%1,671,077