Braze, Inc. (BIT:1BRZE)
Italy
· Delayed Price · Currency is EUR 22.65
+0.39 (1.75%)
At close: Aug 27, 2025
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% | - |
| Aug 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 4.59% | - |
| Aug 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.75% | - |
| Aug 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.02% | - |
| Aug 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% | - |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 3.60% | - |
| Aug 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.06% | - |
| Aug 20, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.86% | - |
| Aug 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Aug 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.99% | - |
| Aug 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.80% | - |
| Aug 13, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.56% | - |
| Aug 12, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -4.21% | - |
| Aug 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% | - |
| Aug 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -4.36% | - |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.78% | - |
| Aug 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.21% | - |
| Aug 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.82% | - |
| Aug 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.92% | - |
| Aug 1, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -6.91% | - |
| Jul 31, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -3.41% | - |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% | - |
| Jul 29, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.05% | - |
| Jul 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.13% | - |
| Jul 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.03% | - |
| Jul 24, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.92% | - |
| Jul 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.36% | - |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.04% | - |
| Jul 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.78% | - |
| Jul 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | - |
| Jul 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 5.98% | - |
| Jul 16, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.64% | - |
| Jul 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.26% | - |
| Jul 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.91% | - |
| Jul 11, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.97% | - |
| Jul 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.48% | - |
| Jul 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.12% | - |
| Jul 8, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.58% | - |
| Jul 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.47% | - |
| Jul 4, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | - |
| Jul 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 3.07% | - |
| Jul 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.19% | - |
| Jul 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.81% | - |
| Jun 30, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 3.76% | - |
| Jun 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.57% | - |
| Jun 26, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.30% | - |
| Jun 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.60% | - |
| Jun 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.67% | - |
| Jun 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.83% | - |
| Jun 20, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -4.96% | - |