NASDAQ:BRZE | Historical Stock Price | Braze, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.00$21.87$31.89$46.50$67.81$98.872021-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.13$53.13570,000——
2023-12-28$54.54$54.54296,500——
2023-12-27$54.73$54.73363,400——
2023-12-26$55.32$55.32439,800——
2023-12-22$54.09$54.09547,600——
2023-12-21$53.69$53.69508,700——
2023-12-20$51.97$51.97892,300——
2023-12-19$53.50$53.50816,100——
2023-12-18$53.14$53.14833,600——
2023-12-15$53.98$53.981,379,800——
2023-12-14$55.36$55.36899,200——
2023-12-13$54.90$54.901,297,300——
2023-12-12$53.55$53.55678,900——
2023-12-11$53.69$53.691,278,200——
2023-12-08$54.09$54.09713,100——
2023-12-07$54.19$54.192,528,000——
2023-12-06$56.12$56.121,639,800——
2023-12-05$56.83$56.83863,800——
2023-12-04$56.68$56.68973,200——
2023-12-01$56.30$56.301,238,900——
2023-11-30$54.94$54.941,112,100——
2023-11-29$54.54$54.54896,000——
2023-11-28$54.00$54.00803,900——
2023-11-27$53.08$53.08762,300——
2023-11-24$53.35$53.35568,700——
2023-11-22$52.08$52.08468,100——
2023-11-21$51.91$51.91772,000——
2023-11-20$51.09$51.09713,500——
2023-11-17$50.05$50.05545,600——
2023-11-16$48.73$48.73923,300——
2023-11-15$49.20$49.20546,200——
2023-11-14$48.86$48.86938,700——
2023-11-13$46.74$46.74415,400——
2023-11-10$46.30$46.30544,400——
2023-11-09$45.38$45.38479,300——
2023-11-08$47.07$47.07493,000——
2023-11-07$47.17$47.17623,500——
2023-11-06$44.98$44.98482,800——
2023-11-03$46.73$46.73793,600——
2023-11-02$43.28$43.28340,400——
2023-11-01$42.65$42.65411,100——
2023-10-31$42.58$42.58517,900——
2023-10-30$42.58$42.58508,200——
2023-10-27$41.79$41.79363,900——
2023-10-26$42.00$42.00478,800——
2023-10-25$42.67$42.67713,900——
2023-10-24$44.06$44.061,117,100——
2023-10-23$42.62$42.62858,800——
2023-10-20$43.79$43.79827,100——
2023-10-19$45.12$45.12650,400——
2023-10-18$46.54$46.54758,900——
2023-10-17$46.97$46.971,153,800——
2023-10-16$46.57$46.571,144,400——
2023-10-13$45.61$45.61996,300——
2023-10-12$46.78$46.78640,100——
2023-10-11$47.79$47.791,295,500——
2023-10-10$47.16$47.161,369,200——
2023-10-09$47.62$47.62519,900——
2023-10-06$47.48$47.48738,000——
2023-10-05$45.92$45.921,473,200——
2023-10-04$45.37$45.37473,700——
2023-10-03$44.65$44.65620,200——
2023-10-02$46.89$46.89492,800——
2023-09-29$46.73$46.73787,900——
2023-09-28$46.64$46.64913,700——
2023-09-27$46.41$46.41858,600——
2023-09-26$45.17$45.17697,500——
2023-09-25$45.88$45.88572,400——
2023-09-22$44.94$44.94471,600——
2023-09-21$45.00$45.00674,800——
2023-09-20$45.12$45.12814,800——
2023-09-19$46.19$46.19632,800——
2023-09-18$46.34$46.34595,300——
2023-09-15$46.53$46.534,996,300——
2023-09-14$45.66$45.66938,000——
2023-09-13$46.46$46.461,570,700——
2023-09-12$47.26$47.261,380,500——
2023-09-11$49.59$49.591,067,000——
2023-09-08$49.13$49.131,709,900——
2023-09-07$47.64$47.64842,200——
2023-09-06$47.70$47.70722,600——
2023-09-05$48.05$48.051,383,200——
2023-09-01$47.02$47.02960,900——
2023-08-31$46.26$46.26815,500——
2023-08-30$44.75$44.751,033,700——
2023-08-29$42.99$42.99465,200——
2023-08-28$41.51$41.51465,500——
2023-08-25$41.28$41.28728,700——
2023-08-24$40.68$40.68542,000——
2023-08-23$42.25$42.25553,200——
2023-08-22$42.12$42.12373,900——
2023-08-21$41.45$41.45513,600——
2023-08-18$40.74$40.74869,100——
2023-08-17$39.70$39.70542,700——
2023-08-16$40.93$40.931,176,200——
2023-08-15$42.02$42.02415,900——
2023-08-14$42.39$42.39440,500——
2023-08-11$41.52$41.52408,700——
2023-08-10$41.59$41.591,024,600——
2023-08-09$41.26$41.26902,100——
2023-08-08$40.39$40.391,529,800——
2023-08-07$40.94$40.94614,400——
2023-08-04$41.35$41.35576,000——
2023-08-03$42.57$42.57336,800——
2023-08-02$42.43$42.43566,800——
2023-08-01$44.37$44.37254,300——
2023-07-31$45.46$45.46338,800——
2023-07-28$44.29$44.29725,900——
2023-07-27$43.14$43.14448,600——
2023-07-26$44.69$44.69460,100——
2023-07-25$43.99$43.99297,200——
2023-07-24$43.34$43.34355,500——
2023-07-21$43.62$43.62407,400——
2023-07-20$43.18$43.18409,200——
2023-07-19$44.94$44.94583,400——
2023-07-18$43.91$43.91508,100——
2023-07-17$43.02$43.02834,900——
2023-07-14$42.39$42.39785,200——
2023-07-13$44.87$44.87891,000——
2023-07-12$43.69$43.69819,900——
2023-07-11$43.13$43.13503,900——
2023-07-10$42.68$42.68558,000——
2023-07-07$41.72$41.721,345,400——
2023-07-06$41.35$41.35716,800——
2023-07-05$42.67$42.67798,500——
2023-07-03$43.57$43.57306,300——
2023-06-30$43.79$43.79784,100——
2023-06-29$42.74$42.74813,800——
2023-06-28$43.42$43.421,840,600——
2023-06-27$41.22$41.22799,700——
2023-06-26$39.48$39.48472,400——
2023-06-23$40.14$40.145,373,700——
2023-06-22$40.93$40.93696,300——
2023-06-21$40.03$40.031,448,500——
2023-06-20$41.91$41.911,095,700——
2023-06-16$42.43$42.431,575,800——
2023-06-15$42.20$42.201,351,100——
2023-06-14$40.41$40.411,276,700——
2023-06-13$41.55$41.551,395,100——
2023-06-12$41.23$41.231,688,300——
2023-06-09$39.43$39.435,545,900——
2023-06-08$33.94$33.94899,800——
2023-06-07$34.00$34.00932,700——
2023-06-06$33.65$33.65623,400——
2023-06-05$32.61$32.61512,500——
2023-06-02$32.56$32.56405,400——
2023-06-01$32.17$32.17418,100——
2023-05-31$33.11$33.111,388,100——
2023-05-30$31.45$31.45464,400——
2023-05-26$31.06$31.06456,700——
2023-05-25$30.74$30.74574,100——
2023-05-24$31.55$31.55389,700——
2023-05-23$32.29$32.291,012,200——
2023-05-22$33.58$33.58684,700——
2023-05-19$32.36$32.362,261,700——
2023-05-18$30.85$30.85948,600——
2023-05-17$30.53$30.53642,800——
2023-05-16$29.92$29.921,237,800——
2023-05-15$29.99$29.99632,800——
2023-05-12$29.72$29.72311,400——
2023-05-11$30.05$30.05354,000——
2023-05-10$29.75$29.75918,600——
2023-05-09$28.83$28.83323,300——
2023-05-08$28.49$28.49427,500——
2023-05-05$28.90$28.901,215,600——
2023-05-04$27.54$27.54519,600——
2023-05-03$26.18$26.181,765,400——
2023-05-02$26.86$26.861,157,200——
2023-05-01$29.42$29.42352,700——
2023-04-28$29.40$29.40590,300——
2023-04-27$30.83$30.83224,000——
2023-04-26$30.34$30.34277,300——
2023-04-25$29.86$29.86427,700——
2023-04-24$31.76$31.76373,900——
2023-04-21$33.01$33.01319,700——
2023-04-20$32.98$32.98393,700——
2023-04-19$32.72$32.72321,700——
2023-04-18$32.69$32.69426,000——
2023-04-17$33.09$33.09417,500——
2023-04-14$32.97$32.97525,700——
2023-04-13$33.00$33.00485,000——
2023-04-12$33.51$33.51658,500——
2023-04-11$33.04$33.042,332,200——
2023-04-10$34.75$34.751,045,900——
2023-04-06$34.35$34.35679,700——
2023-04-05$34.63$34.63736,200——
2023-04-04$35.57$35.571,929,600——
2023-04-03$35.64$35.641,029,400——
2023-03-31$34.57$34.572,947,200——
2023-03-30$31.60$31.60619,800——
2023-03-29$31.55$31.55653,300——
2023-03-28$30.89$30.89653,900——
2023-03-27$30.84$30.84261,600——
2023-03-24$30.90$30.90310,300——
2023-03-23$31.11$31.11335,800——
2023-03-22$30.75$30.75424,000——
2023-03-21$32.19$32.19418,400——
2023-03-20$30.64$30.64354,800——
2023-03-17$31.24$31.24707,800——
2023-03-16$33.15$33.15337,500——
2023-03-15$31.73$31.73341,300——
2023-03-14$30.85$30.85340,800——
2023-03-13$30.92$30.92342,100——
2023-03-10$30.33$30.33496,000——
2023-03-09$32.42$32.42256,900——
2023-03-08$33.32$33.32276,400——
2023-03-07$33.05$33.05758,400——
2023-03-06$32.52$32.52279,200——
2023-03-03$33.48$33.48288,800——
2023-03-02$31.73$31.73302,600——
2023-03-01$30.60$30.60230,300——
2023-02-28$30.70$30.70355,700——
2023-02-27$30.97$30.97255,600——
2023-02-24$31.53$31.53244,900——
2023-02-23$31.81$31.81264,200——
2023-02-22$31.35$31.35345,200——
2023-02-21$30.11$30.11442,400——
2023-02-17$31.13$31.13553,100——
2023-02-16$31.85$31.85532,200——
2023-02-15$34.06$34.06621,900——
2023-02-14$33.24$33.24609,100——
2023-02-13$31.89$31.89393,400——
2023-02-10$30.22$30.22329,900——
2023-02-09$31.18$31.18413,400——
2023-02-08$32.61$32.61312,900——
2023-02-07$33.03$33.03173,100——
2023-02-06$32.02$32.02311,900——
2023-02-03$33.27$33.27332,800——
2023-02-02$34.31$34.31593,800——
2023-02-01$33.18$33.18840,200——
2023-01-31$32.00$32.00612,500——
2023-01-30$31.71$31.71392,500——
2023-01-27$32.79$32.79422,800——
2023-01-26$31.86$31.86577,600——
2023-01-25$31.30$31.30574,400——
2023-01-24$31.49$31.49444,300——
2023-01-23$32.79$32.79406,000——
2023-01-20$31.48$31.48377,000——
2023-01-19$30.25$30.25394,600——
2023-01-18$30.80$30.80691,800——
2023-01-17$31.90$31.90484,400——
2023-01-13$30.73$30.73788,500——
2023-01-12$28.86$28.86589,100——
2023-01-11$28.18$28.18465,700——
2023-01-10$27.09$27.091,296,800——
2023-01-09$27.06$27.06612,800——
2023-01-06$25.11$25.11442,100——
2023-01-05$24.50$24.50484,500——
2023-01-04$25.72$25.72436,600——
2023-01-03$25.76$25.76500,000——