Braze Inc (BRZE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.38 | 27.13 | 26.15 | 26.54 | +3.23% | 1,915,200 |
| 2026-08-06 | 24.84 | 26.08 | 24.49 | 25.71 | -1.95% | 1,895,800 |
| 2026-08-05 | 26.77 | 26.80 | 26.02 | 26.22 | -0.72% | 2,157,800 |
| 2026-08-04 | 25.54 | 26.47 | 25.43 | 26.41 | +2.80% | 1,323,300 |
| 2026-08-03 | 25.72 | 26.40 | 25.27 | 25.69 | +3.09% | 1,380,300 |
| 2026-07-31 | 24.62 | 25.53 | 24.57 | 24.92 | -0.56% | 3,906,600 |
| 2026-07-30 | 25.78 | 26.01 | 24.27 | 25.06 | -6.60% | 1,642,900 |
| 2026-07-29 | 25.03 | 26.85 | 25.03 | 26.83 | +6.85% | 2,592,600 |
| 2026-07-28 | 23.92 | 25.48 | 23.69 | 25.11 | +6.81% | 2,161,100 |
| 2026-07-27 | 22.53 | 24.39 | 22.42 | 23.51 | +8.04% | 2,359,000 |
| 2026-07-24 | 21.98 | 22.36 | 21.44 | 21.76 | +2.54% | 1,291,100 |
| 2026-07-23 | 22.94 | 23.06 | 20.93 | 21.22 | -5.69% | 3,016,200 |
| 2026-07-22 | 23.87 | 23.91 | 22.06 | 22.50 | -7.33% | 2,588,800 |
| 2026-07-21 | 25.67 | 26.65 | 24.25 | 24.28 | -7.29% | 2,447,200 |
| 2026-07-20 | 26.01 | 26.78 | 25.67 | 26.19 | -1.17% | 3,208,200 |
| 2026-07-17 | 25.72 | 26.68 | 25.50 | 26.50 | +1.11% | 2,154,000 |
| 2026-07-16 | 26.21 | 26.77 | 25.85 | 26.21 | +0.00% | 1,658,600 |
| 2026-07-15 | 26.58 | 27.00 | 25.83 | 26.21 | +0.08% | 1,704,500 |
| 2026-07-14 | 25.00 | 27.03 | 24.67 | 26.19 | -1.54% | 1,642,200 |
| 2026-07-13 | 25.59 | 27.00 | 25.35 | 26.60 | +5.85% | 3,419,700 |
| 2026-07-10 | 25.43 | 25.90 | 24.75 | 25.13 | +1.17% | 3,078,200 |
| 2026-07-09 | 22.78 | 24.88 | 22.55 | 24.84 | +4.37% | 1,832,300 |
| 2026-07-08 | 23.80 | 24.41 | 23.55 | 23.80 | -2.46% | 4,605,800 |
| 2026-07-07 | 24.78 | 25.36 | 24.40 | 24.40 | +1.04% | 1,385,200 |
| 2026-07-06 | 23.36 | 24.40 | 23.27 | 24.15 | +1.43% | 1,919,000 |
| 2026-07-02 | 22.88 | 23.88 | 22.75 | 23.81 | +3.84% | 2,026,300 |
| 2026-07-01 | 22.64 | 23.24 | 22.52 | 22.93 | +5.72% | 1,634,100 |
| 2026-06-30 | 20.79 | 21.79 | 20.58 | 21.69 | +3.43% | 2,342,000 |
| 2026-06-29 | 21.54 | 21.82 | 20.90 | 20.97 | -0.24% | 1,725,700 |
| 2026-06-26 | 20.00 | 21.10 | 19.90 | 21.02 | +7.41% | 4,718,300 |
| 2026-06-25 | 19.00 | 20.02 | 18.65 | 19.57 | +0.46% | 2,158,600 |
| 2026-06-24 | 19.26 | 20.16 | 19.20 | 19.48 | +1.14% | 2,134,700 |
| 2026-06-23 | 19.73 | 19.79 | 18.98 | 19.26 | +0.26% | 2,943,300 |
| 2026-06-22 | 19.62 | 20.32 | 18.78 | 19.21 | -4.24% | 3,026,600 |
| 2026-06-18 | 20.16 | 20.46 | 19.45 | 20.06 | -0.55% | 2,827,600 |
| 2026-06-17 | 21.14 | 21.75 | 20.05 | 20.17 | -4.77% | 2,319,500 |
| 2026-06-16 | 21.75 | 21.83 | 20.77 | 21.18 | -2.53% | 1,700,200 |
| 2026-06-15 | 21.95 | 22.28 | 21.44 | 21.73 | +0.32% | 1,612,600 |
| 2026-06-12 | 21.51 | 21.94 | 20.76 | 21.66 | +0.00% | 1,668,200 |
| 2026-06-11 | 21.48 | 21.83 | 20.84 | 21.66 | +0.00% | 2,546,800 |
| 2026-06-10 | 21.63 | 22.45 | 21.40 | 21.66 | -2.39% | 2,739,700 |
| 2026-06-09 | 22.61 | 23.02 | 21.48 | 22.19 | -3.81% | 2,089,400 |
| 2026-06-08 | 22.80 | 23.16 | 22.22 | 23.07 | +0.70% | 3,570,000 |
| 2026-06-05 | 23.01 | 23.96 | 22.70 | 22.91 | -0.99% | 2,741,100 |
| 2026-06-04 | 23.83 | 24.29 | 23.05 | 23.14 | -1.78% | 2,442,500 |
| 2026-06-03 | 25.42 | 25.42 | 23.28 | 23.56 | -8.29% | 2,672,300 |
| 2026-06-02 | 26.28 | 27.11 | 25.66 | 25.69 | -9.13% | 3,641,200 |
| 2026-06-01 | 26.67 | 28.72 | 26.25 | 28.27 | +10.30% | 6,401,000 |
| 2026-05-29 | 23.97 | 25.71 | 23.82 | 25.63 | +9.72% | 3,369,600 |
| 2026-05-28 | 22.63 | 24.00 | 22.28 | 23.36 | -4.96% | 9,183,200 |
| 2026-05-27 | 24.56 | 25.98 | 24.42 | 24.58 | -3.42% | 5,461,400 |
| 2026-05-26 | 24.50 | 25.70 | 24.29 | 25.45 | +4.52% | 4,663,100 |
| 2026-05-22 | 23.70 | 25.42 | 23.68 | 24.35 | +4.02% | 3,074,500 |
| 2026-05-21 | 22.36 | 23.48 | 21.87 | 23.41 | +2.59% | 2,669,400 |
| 2026-05-20 | 21.43 | 22.85 | 21.06 | 22.82 | +4.87% | 2,419,900 |
| 2026-05-19 | 22.10 | 22.75 | 21.32 | 21.76 | +0.83% | 2,624,700 |
| 2026-05-18 | 20.66 | 22.32 | 20.58 | 21.58 | +3.40% | 2,151,200 |
| 2026-05-15 | 19.90 | 21.20 | 19.74 | 20.87 | +5.03% | 2,321,800 |
| 2026-05-14 | 19.38 | 19.91 | 19.00 | 19.87 | +2.26% | 1,709,900 |
| 2026-05-13 | 18.82 | 19.75 | 18.60 | 19.43 | +0.88% | 3,512,600 |
| 2026-05-12 | 20.57 | 20.85 | 18.93 | 19.26 | -7.09% | 4,402,900 |
| 2026-05-11 | 21.52 | 22.20 | 20.38 | 20.73 | -4.56% | 2,816,500 |
| 2026-05-08 | 22.05 | 22.31 | 21.01 | 21.72 | -3.89% | 3,357,700 |
| 2026-05-07 | 22.36 | 23.02 | 22.21 | 22.60 | +3.01% | 4,280,200 |
| 2026-05-06 | 23.74 | 23.78 | 21.90 | 21.94 | -9.82% | 4,477,800 |
| 2026-05-05 | 24.25 | 24.55 | 23.67 | 24.33 | +0.66% | 1,614,900 |
| 2026-05-04 | 23.56 | 24.63 | 23.51 | 24.17 | +2.59% | 2,483,000 |
| 2026-05-01 | 23.39 | 24.17 | 22.92 | 23.56 | +6.95% | 2,240,800 |
| 2026-04-30 | 22.32 | 22.49 | 21.74 | 22.03 | -2.91% | 2,241,200 |
| 2026-04-29 | 22.47 | 22.71 | 21.53 | 22.69 | +1.25% | 2,076,100 |
| 2026-04-28 | 22.56 | 23.48 | 22.06 | 22.41 | -3.61% | 3,161,700 |
| 2026-04-27 | 23.31 | 23.78 | 22.97 | 23.25 | -0.09% | 1,132,800 |
| 2026-04-24 | 22.55 | 23.57 | 22.42 | 23.27 | +3.61% | 1,749,700 |
| 2026-04-23 | 22.93 | 23.43 | 21.81 | 22.46 | -6.61% | 1,921,800 |
| 2026-04-22 | 24.08 | 24.20 | 23.53 | 24.05 | +1.48% | 1,506,100 |
| 2026-04-21 | 24.00 | 24.74 | 23.64 | 23.70 | -0.13% | 1,972,600 |
| 2026-04-20 | 22.75 | 23.77 | 22.75 | 23.73 | +4.72% | 2,024,300 |
| 2026-04-17 | 23.38 | 23.70 | 22.36 | 22.66 | -0.92% | 2,879,500 |
| 2026-04-16 | 23.36 | 23.50 | 22.46 | 22.87 | +0.57% | 4,172,900 |
| 2026-04-15 | 21.01 | 22.86 | 20.81 | 22.74 | +10.87% | 4,639,800 |
| 2026-04-14 | 20.65 | 21.50 | 20.22 | 20.51 | -0.49% | 3,570,400 |
| 2026-04-13 | 18.90 | 20.98 | 18.65 | 20.61 | +8.65% | 4,796,900 |
| 2026-04-10 | 20.19 | 20.43 | 18.77 | 18.97 | -8.27% | 5,800,400 |
| 2026-04-09 | 21.09 | 21.23 | 19.97 | 20.68 | -3.68% | 4,592,600 |
| 2026-04-08 | 23.06 | 23.19 | 21.45 | 21.47 | -4.11% | 3,336,200 |
| 2026-04-07 | 22.79 | 23.21 | 22.21 | 22.39 | -3.18% | 2,109,100 |
| 2026-04-06 | 23.74 | 23.97 | 23.06 | 23.13 | -2.34% | 1,540,300 |
| 2026-04-02 | 23.41 | 24.13 | 22.79 | 23.68 | +0.42% | 2,886,700 |
| 2026-04-01 | 23.93 | 24.23 | 22.75 | 23.58 | -0.13% | 2,421,400 |
| 2026-03-31 | 23.70 | 23.92 | 23.14 | 23.61 | +0.51% | 2,720,200 |
| 2026-03-30 | 23.00 | 23.94 | 22.94 | 23.49 | +2.13% | 4,138,500 |
| 2026-03-27 | 22.57 | 23.29 | 22.01 | 23.00 | -1.33% | 5,644,900 |
| 2026-03-26 | 21.79 | 23.33 | 21.73 | 23.31 | +7.92% | 7,379,900 |
| 2026-03-25 | 22.54 | 22.68 | 20.28 | 21.60 | +19.87% | 11,777,100 |
| 2026-03-24 | 18.61 | 18.64 | 17.65 | 18.02 | -4.76% | 5,582,800 |
| 2026-03-23 | 18.67 | 19.09 | 18.23 | 18.92 | +3.22% | 3,336,300 |
| 2026-03-20 | 18.79 | 19.18 | 18.08 | 18.33 | -4.58% | 3,610,400 |
| 2026-03-19 | 18.86 | 19.71 | 18.57 | 19.21 | +1.75% | 1,210,800 |
| 2026-03-18 | 18.92 | 19.31 | 18.75 | 18.88 | -2.02% | 1,397,600 |
| 2026-03-17 | 18.91 | 20.00 | 18.91 | 19.27 | +1.58% | 1,200,100 |
| 2026-03-16 | 18.91 | 19.20 | 18.52 | 18.97 | +1.07% | 1,440,400 |
| 2026-03-13 | 18.61 | 19.19 | 18.36 | 18.77 | +1.02% | 2,238,400 |
| 2026-03-12 | 18.59 | 19.57 | 18.56 | 18.58 | -1.38% | 2,218,300 |
| 2026-03-11 | 18.93 | 19.53 | 18.32 | 18.84 | +0.80% | 1,609,600 |
| 2026-03-10 | 20.00 | 20.00 | 18.45 | 18.69 | -6.62% | 2,038,700 |
| 2026-03-09 | 19.77 | 20.31 | 19.26 | 20.01 | -0.62% | 2,139,000 |
| 2026-03-06 | 20.61 | 20.80 | 19.81 | 20.14 | -3.54% | 2,465,300 |
| 2026-03-05 | 19.41 | 21.05 | 19.41 | 20.88 | +7.85% | 3,251,700 |
| 2026-03-04 | 19.58 | 19.88 | 19.07 | 19.36 | -1.17% | 2,194,400 |
| 2026-03-03 | 18.13 | 19.66 | 18.05 | 19.59 | +5.18% | 3,074,200 |
| 2026-03-02 | 18.52 | 19.41 | 18.18 | 18.63 | -1.92% | 2,025,900 |
| 2026-02-27 | 18.73 | 19.14 | 18.32 | 18.99 | -1.09% | 3,706,900 |
| 2026-02-26 | 17.80 | 19.31 | 17.66 | 19.20 | +9.15% | 4,184,100 |
| 2026-02-25 | 17.38 | 17.64 | 16.55 | 17.59 | +1.59% | 2,358,000 |
| 2026-02-24 | 15.72 | 17.44 | 15.70 | 17.32 | +9.66% | 2,799,700 |
| 2026-02-23 | 16.69 | 16.77 | 15.26 | 15.79 | -7.98% | 4,272,800 |
| 2026-02-20 | 17.10 | 18.08 | 16.71 | 17.16 | +0.70% | 3,387,100 |
| 2026-02-19 | 17.15 | 17.28 | 16.60 | 17.04 | -0.81% | 2,635,600 |
| 2026-02-18 | 16.95 | 17.32 | 16.49 | 17.18 | +1.48% | 2,502,500 |
| 2026-02-17 | 17.65 | 18.34 | 16.50 | 16.93 | -3.81% | 3,149,400 |
| 2026-02-13 | 17.44 | 18.26 | 17.35 | 17.60 | +1.68% | 2,961,500 |
| 2026-02-12 | 17.78 | 18.68 | 16.25 | 17.31 | -2.26% | 5,329,700 |
| 2026-02-11 | 18.76 | 18.96 | 17.24 | 17.71 | -3.54% | 5,382,800 |
| 2026-02-10 | 18.29 | 19.40 | 17.90 | 18.36 | +1.38% | 3,563,100 |
| 2026-02-09 | 17.61 | 18.21 | 16.87 | 18.11 | +1.80% | 3,513,300 |
| 2026-02-06 | 18.25 | 18.51 | 17.28 | 17.79 | +0.34% | 3,979,600 |
| 2026-02-05 | 18.89 | 19.43 | 17.64 | 17.73 | -8.94% | 2,862,900 |
| 2026-02-04 | 18.81 | 19.50 | 17.62 | 19.47 | +2.85% | 4,270,500 |
| 2026-02-03 | 20.74 | 20.74 | 18.43 | 18.93 | -8.73% | 6,128,200 |
| 2026-02-02 | 20.83 | 22.12 | 20.43 | 20.74 | -0.38% | 5,622,400 |
| 2026-01-30 | 22.04 | 22.31 | 20.75 | 20.82 | -4.54% | 3,517,200 |
| 2026-01-29 | 23.17 | 23.32 | 21.41 | 21.81 | -8.25% | 4,673,900 |
| 2026-01-28 | 24.76 | 25.06 | 23.64 | 23.77 | -2.46% | 2,054,600 |
| 2026-01-27 | 25.04 | 25.37 | 23.83 | 24.37 | -2.99% | 1,936,000 |
| 2026-01-26 | 25.12 | 26.14 | 25.02 | 25.12 | +0.00% | 2,019,600 |
| 2026-01-23 | 25.80 | 26.17 | 25.08 | 25.12 | -2.75% | 1,843,600 |
| 2026-01-22 | 24.46 | 26.11 | 24.41 | 25.83 | +7.00% | 2,889,600 |
| 2026-01-21 | 24.22 | 24.87 | 23.97 | 24.14 | -0.29% | 2,009,200 |
| 2026-01-20 | 23.02 | 24.55 | 22.66 | 24.21 | +5.12% | 5,142,800 |
| 2026-01-16 | 25.18 | 25.42 | 22.86 | 23.03 | -9.62% | 6,067,700 |
| 2026-01-15 | 27.24 | 27.65 | 25.44 | 25.48 | -6.46% | 4,112,600 |
| 2026-01-14 | 28.91 | 29.11 | 27.11 | 27.24 | -6.52% | 2,195,000 |
| 2026-01-13 | 30.26 | 30.45 | 28.58 | 29.14 | -3.54% | 1,804,300 |
| 2026-01-12 | 29.97 | 30.43 | 29.50 | 30.21 | +0.47% | 1,581,100 |
| 2026-01-09 | 30.19 | 30.85 | 29.50 | 30.07 | -0.40% | 1,572,500 |
| 2026-01-08 | 31.54 | 31.90 | 30.12 | 30.19 | -5.57% | 1,737,000 |
| 2026-01-07 | 31.44 | 32.62 | 31.10 | 31.97 | +1.85% | 2,326,600 |
| 2026-01-06 | 31.71 | 31.88 | 30.92 | 31.39 | -1.48% | 1,883,700 |
| 2026-01-05 | 32.98 | 33.46 | 31.81 | 31.86 | -2.12% | 1,827,800 |
| 2026-01-02 | 34.34 | 34.53 | 31.61 | 32.55 | -5.07% | 1,637,300 |
| 2025-12-31 | 35.11 | 35.18 | 34.22 | 34.29 | -1.38% | 1,516,200 |
| 2025-12-30 | 34.98 | 35.58 | 34.61 | 34.77 | -1.36% | 851,600 |
| 2025-12-29 | 35.02 | 35.55 | 34.56 | 35.25 | -0.42% | 1,146,900 |
| 2025-12-26 | 35.85 | 36.23 | 35.33 | 35.40 | -1.20% | 1,126,600 |
| 2025-12-24 | 35.93 | 36.18 | 35.54 | 35.83 | -0.28% | 648,800 |
| 2025-12-23 | 35.81 | 36.28 | 35.18 | 35.93 | -0.47% | 1,238,100 |
| 2025-12-22 | 35.38 | 36.66 | 35.38 | 36.10 | +1.78% | 1,198,400 |
| 2025-12-19 | 35.56 | 36.27 | 35.18 | 35.47 | -0.48% | 2,691,000 |
| 2025-12-18 | 34.76 | 36.46 | 34.65 | 35.64 | +2.65% | 2,105,200 |
| 2025-12-17 | 34.18 | 35.99 | 33.96 | 34.72 | +2.30% | 3,391,900 |
| 2025-12-16 | 32.80 | 34.01 | 32.79 | 33.94 | +2.48% | 2,141,200 |
| 2025-12-15 | 33.32 | 33.85 | 32.24 | 33.12 | -0.06% | 2,462,500 |
| 2025-12-12 | 34.54 | 34.70 | 33.01 | 33.14 | -5.12% | 3,796,100 |
| 2025-12-11 | 36.17 | 37.33 | 34.70 | 34.93 | -3.48% | 2,993,700 |
| 2025-12-10 | 35.19 | 37.00 | 33.94 | 36.19 | +18.08% | 9,733,500 |
| 2025-12-09 | 30.00 | 31.00 | 30.00 | 30.65 | +2.06% | 5,220,300 |
| 2025-12-08 | 30.60 | 31.11 | 29.78 | 30.03 | -0.89% | 2,307,100 |
| 2025-12-05 | 29.78 | 31.20 | 29.70 | 30.30 | +1.44% | 2,731,200 |
| 2025-12-04 | 29.64 | 29.93 | 29.07 | 29.87 | +1.67% | 1,308,000 |
| 2025-12-03 | 29.13 | 29.55 | 28.80 | 29.38 | +0.38% | 937,300 |
| 2025-12-02 | 28.60 | 29.56 | 28.37 | 29.27 | +3.32% | 1,161,700 |
| 2025-12-01 | 28.02 | 28.71 | 27.75 | 28.33 | -1.29% | 1,290,800 |
| 2025-11-28 | 28.59 | 28.86 | 28.42 | 28.70 | +1.34% | 548,900 |
| 2025-11-26 | 28.06 | 28.55 | 27.90 | 28.32 | +0.00% | 838,100 |
| 2025-11-25 | 27.53 | 28.59 | 27.45 | 28.32 | +3.40% | 792,300 |
| 2025-11-24 | 27.42 | 27.76 | 27.16 | 27.39 | -0.07% | 938,000 |
| 2025-11-21 | 26.54 | 27.74 | 26.36 | 27.41 | +1.52% | 1,007,800 |
| 2025-11-20 | 27.79 | 28.49 | 26.95 | 27.00 | -0.81% | 1,138,600 |
| 2025-11-19 | 27.18 | 27.75 | 26.60 | 27.22 | -0.04% | 1,251,800 |
| 2025-11-18 | 26.59 | 27.38 | 26.30 | 27.23 | +0.93% | 1,648,300 |
| 2025-11-17 | 28.62 | 28.73 | 26.95 | 26.98 | -6.12% | 1,410,900 |
| 2025-11-14 | 27.45 | 29.08 | 27.13 | 28.74 | +1.88% | 989,700 |
| 2025-11-13 | 29.00 | 29.12 | 27.97 | 28.21 | -3.95% | 1,184,800 |
| 2025-11-12 | 28.73 | 29.70 | 28.30 | 29.37 | +2.80% | 1,722,200 |
| 2025-11-11 | 28.10 | 28.78 | 27.97 | 28.57 | +1.46% | 1,048,500 |
| 2025-11-10 | 28.39 | 28.75 | 27.87 | 28.16 | +0.61% | 1,267,600 |
| 2025-11-07 | 26.75 | 28.21 | 26.53 | 27.99 | +2.75% | 1,115,500 |
| 2025-11-06 | 27.96 | 27.96 | 26.21 | 27.24 | -2.99% | 1,436,700 |
| 2025-11-05 | 27.52 | 28.64 | 27.21 | 28.08 | +3.16% | 1,765,300 |
| 2025-11-04 | 27.60 | 27.83 | 26.52 | 27.22 | -3.44% | 1,297,100 |
| 2025-11-03 | 28.71 | 29.06 | 27.59 | 28.19 | -1.64% | 1,114,000 |
| 2025-10-31 | 27.58 | 28.81 | 27.36 | 28.66 | +4.10% | 1,441,800 |
| 2025-10-30 | 26.95 | 28.30 | 26.83 | 27.53 | +1.44% | 1,318,100 |
| 2025-10-29 | 27.76 | 27.96 | 26.80 | 27.14 | -2.90% | 1,058,200 |
| 2025-10-28 | 28.01 | 28.34 | 27.65 | 27.95 | -0.21% | 1,084,000 |
| 2025-10-27 | 28.25 | 28.53 | 27.82 | 28.01 | -0.25% | 1,090,100 |
| 2025-10-24 | 28.56 | 29.08 | 28.06 | 28.08 | -0.18% | 1,509,200 |
| 2025-10-23 | 28.33 | 28.40 | 27.76 | 28.13 | -0.50% | 1,213,600 |
| 2025-10-22 | 28.37 | 28.70 | 27.99 | 28.27 | -1.19% | 1,264,100 |
| 2025-10-21 | 27.55 | 28.61 | 27.29 | 28.61 | +4.00% | 1,345,400 |
| 2025-10-20 | 26.52 | 27.73 | 26.48 | 27.51 | +5.26% | 1,194,200 |
| 2025-10-17 | 25.89 | 26.29 | 25.68 | 26.14 | +0.10% | 1,892,800 |
| 2025-10-16 | 26.45 | 27.50 | 25.99 | 26.11 | -0.42% | 1,631,800 |
| 2025-10-15 | 26.64 | 27.17 | 25.90 | 26.22 | +0.96% | 2,590,800 |
| 2025-10-14 | 25.63 | 26.15 | 25.53 | 25.97 | -0.73% | 1,567,900 |
| 2025-10-13 | 26.62 | 26.75 | 26.12 | 26.16 | +0.00% | 1,187,500 |
| 2025-10-10 | 27.60 | 27.65 | 26.09 | 26.16 | -5.11% | 2,161,500 |
| 2025-10-09 | 27.87 | 28.10 | 27.41 | 27.57 | -2.06% | 1,330,800 |
| 2025-10-08 | 28.04 | 28.71 | 27.58 | 28.15 | +1.96% | 1,687,200 |
| 2025-10-07 | 29.00 | 29.00 | 26.99 | 27.61 | -4.63% | 2,463,100 |
| 2025-10-06 | 28.71 | 30.40 | 28.24 | 28.95 | +1.86% | 2,741,800 |
| 2025-10-03 | 27.90 | 29.27 | 27.90 | 28.42 | +2.45% | 1,657,300 |
| 2025-10-02 | 28.24 | 28.31 | 27.70 | 27.74 | -1.07% | 2,086,600 |
| 2025-10-01 | 28.10 | 29.00 | 27.60 | 28.04 | -1.41% | 2,832,500 |
| 2025-09-30 | 32.73 | 32.73 | 28.40 | 28.44 | -11.73% | 4,638,900 |
| 2025-09-29 | 31.99 | 32.48 | 31.52 | 32.22 | +2.03% | 1,603,800 |
| 2025-09-26 | 31.51 | 32.13 | 31.32 | 31.58 | +0.98% | 1,442,000 |
| 2025-09-25 | 31.54 | 31.90 | 31.06 | 31.27 | -2.66% | 1,230,500 |
| 2025-09-24 | 32.23 | 32.78 | 31.73 | 32.13 | -0.03% | 2,398,700 |
| 2025-09-23 | 32.60 | 33.01 | 32.04 | 32.14 | -1.56% | 2,297,500 |
| 2025-09-22 | 31.93 | 33.04 | 31.50 | 32.65 | +1.90% | 1,968,400 |
| 2025-09-19 | 32.43 | 32.60 | 31.71 | 32.04 | -1.08% | 4,094,800 |
| 2025-09-18 | 32.45 | 32.95 | 31.97 | 32.39 | +1.44% | 2,214,000 |
| 2025-09-17 | 31.30 | 33.02 | 31.23 | 31.93 | +2.54% | 3,560,800 |
| 2025-09-16 | 30.37 | 31.25 | 29.62 | 31.14 | +2.47% | 2,630,100 |
| 2025-09-15 | 30.40 | 31.09 | 29.96 | 30.39 | +0.83% | 2,418,100 |
| 2025-09-12 | 31.00 | 31.27 | 29.94 | 30.14 | -2.40% | 1,568,500 |
| 2025-09-11 | 30.32 | 30.92 | 30.09 | 30.88 | +2.66% | 1,770,500 |
| 2025-09-10 | 31.00 | 31.52 | 30.03 | 30.08 | -3.93% | 2,117,800 |
| 2025-09-09 | 32.02 | 32.45 | 30.88 | 31.31 | -3.07% | 3,023,700 |
| 2025-09-08 | 32.23 | 32.81 | 31.07 | 32.30 | +2.80% | 4,359,600 |
| 2025-09-05 | 32.67 | 33.48 | 29.93 | 31.42 | +13.59% | 10,816,900 |
| 2025-09-04 | 26.81 | 27.76 | 25.71 | 27.66 | +2.48% | 4,477,500 |
| 2025-09-03 | 27.38 | 27.59 | 26.74 | 26.99 | -0.18% | 2,280,100 |
| 2025-09-02 | 27.16 | 27.57 | 26.70 | 27.04 | -2.38% | 1,662,400 |
| 2025-08-29 | 27.54 | 27.89 | 27.31 | 27.70 | +1.09% | 1,109,900 |
| 2025-08-28 | 26.72 | 27.99 | 26.57 | 27.40 | +2.89% | 1,639,900 |
| 2025-08-27 | 26.23 | 26.67 | 26.00 | 26.63 | +3.22% | 1,656,400 |
| 2025-08-26 | 26.02 | 26.22 | 25.60 | 25.80 | -0.85% | 976,600 |
| 2025-08-25 | 26.54 | 26.69 | 26.00 | 26.02 | -3.25% | 563,800 |
| 2025-08-22 | 25.62 | 26.94 | 25.50 | 26.90 | +5.33% | 760,900 |
| 2025-08-21 | 24.89 | 25.64 | 24.72 | 25.53 | +1.21% | 582,200 |
| 2025-08-20 | 25.43 | 25.59 | 24.88 | 25.23 | -1.71% | 889,100 |
| 2025-08-19 | 26.54 | 26.69 | 25.50 | 25.67 | -3.31% | 1,298,000 |
| 2025-08-18 | 25.44 | 26.56 | 25.37 | 26.55 | +4.12% | 1,216,100 |
| 2025-08-15 | 24.88 | 25.68 | 24.76 | 25.50 | +3.91% | 1,779,100 |
| 2025-08-14 | 24.89 | 25.42 | 24.23 | 24.54 | -3.00% | 1,072,900 |
| 2025-08-13 | 24.29 | 25.32 | 23.91 | 25.30 | +4.94% | 1,559,200 |
| 2025-08-12 | 24.15 | 24.48 | 23.96 | 24.11 | -0.08% | 1,364,000 |
| 2025-08-11 | 25.31 | 25.57 | 24.07 | 24.13 | -4.66% | 1,365,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.91%). Worst month: Apr (-10.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Braze Inc's (BRZE) latest close?
26.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is BRZE's 52-week high and low?
37.33 high and 15.26 low over the trailing 52 weeks, as of 2026-08-07.
What is Braze Inc's strongest and weakest month historically?
Historically, BRZE's strongest calendar month has been Nov (average +10.91%) and its weakest Apr (average -10.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.