Yahoo

Correo

U.S. markets open in 8 hours 25 minutes

F S&P 500
5,207.25
+0.75(+0.01%)
F Dow Jones
39,010.00
+13.00(+0.03%)
F Nasdaq
18,183.75
-11.75(-0.06%)
E-mini Russell 2000 Index Futur
2,073.40
+2.30(+0.11%)
Petróleo
78.63
+0.15(+0.19%)
Oro
2,331.40
+0.20(+0.01%)

Braze, Inc. (BRZE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.57

+0.97

(+2.33%)

Al cierre: 04:00PM EDT

42.56

-0.01

(-0.02%)

Fuera de horario:

07:05PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	41.74	42.69	41.74	42.57	42.57	511,400
03 may 2024	42.44	42.58	41.24	41.60	41.60	387,600
02 may 2024	41.15	41.79	39.86	41.55	41.55	698,100
01 may 2024	41.84	41.97	40.31	40.44	40.44	1,076,600
30 abr 2024	42.85	43.12	41.85	41.90	41.90	1,112,200
29 abr 2024	41.91	43.39	41.91	43.24	43.24	692,300
26 abr 2024	41.43	42.08	41.34	41.71	41.71	605,600
25 abr 2024	40.49	41.18	40.39	41.18	41.18	664,500
24 abr 2024	41.22	41.49	40.59	41.35	41.35	656,200
23 abr 2024	39.91	41.22	39.91	40.79	40.79	651,900
22 abr 2024	39.44	39.87	38.65	39.68	39.68	681,000
19 abr 2024	39.18	39.45	38.58	38.94	38.94	887,600
18 abr 2024	39.45	39.74	38.89	39.25	39.25	735,800
17 abr 2024	40.30	40.55	39.43	39.53	39.53	703,300
16 abr 2024	40.07	40.49	39.72	40.17	40.17	786,700
15 abr 2024	41.79	41.81	40.15	40.43	40.43	1,695,800
12 abr 2024	42.68	42.92	41.72	41.86	41.86	610,500
11 abr 2024	42.32	43.40	41.93	43.24	43.24	1,180,800
10 abr 2024	42.08	42.60	41.30	42.14	42.14	1,479,700
09 abr 2024	43.85	43.85	42.67	43.47	43.47	669,100
08 abr 2024	43.33	43.76	42.76	43.46	43.46	890,200
05 abr 2024	42.28	43.53	41.97	43.15	43.15	1,583,000
04 abr 2024	42.39	43.42	42.06	42.35	42.35	1,378,500
03 abr 2024	42.70	43.20	41.29	41.84	41.84	1,381,800
02 abr 2024	41.75	43.44	40.87	43.24	43.24	1,882,900
01 abr 2024	44.08	44.08	42.74	42.87	42.87	1,507,500
28 mar 2024	45.31	47.62	42.49	44.30	44.30	4,638,800
27 mar 2024	50.00	50.84	49.29	50.58	50.58	1,556,700
26 mar 2024	51.20	51.20	49.18	49.42	49.42	1,518,000
25 mar 2024	52.20	52.26	50.85	50.97	50.97	889,500
22 mar 2024	53.13	53.74	51.50	52.43	52.43	841,600
21 mar 2024	54.86	55.47	53.52	53.57	53.57	1,082,200
20 mar 2024	51.11	52.99	50.89	52.62	52.62	599,300
19 mar 2024	50.08	51.42	49.70	51.19	51.19	670,600
18 mar 2024	50.61	51.13	49.99	50.57	50.57	594,600
15 mar 2024	51.32	51.39	49.85	50.39	50.39	1,508,700
14 mar 2024	52.73	53.08	51.17	51.89	51.89	658,200
13 mar 2024	52.44	54.06	52.44	52.90	52.90	579,800
12 mar 2024	53.13	53.53	52.42	52.73	52.73	483,800
11 mar 2024	52.61	53.13	52.14	53.10	53.10	1,039,200
08 mar 2024	53.84	54.36	52.56	53.02	53.02	707,200
07 mar 2024	54.51	54.74	53.14	53.22	53.22	836,200
06 mar 2024	53.24	54.14	52.64	53.90	53.90	466,700
05 mar 2024	55.45	55.45	51.90	52.34	52.34	1,070,700
04 mar 2024	57.21	57.21	56.08	56.43	56.43	364,500
01 mar 2024	56.74	57.37	55.48	57.13	57.13	591,700
29 feb 2024	56.86	57.72	56.27	56.90	56.90	674,300
28 feb 2024	57.44	57.58	56.09	56.22	56.22	474,400
27 feb 2024	58.46	58.46	57.50	57.96	57.96	1,542,700
26 feb 2024	57.25	59.12	57.25	57.98	57.98	415,300
23 feb 2024	57.50	58.19	56.87	57.07	57.07	662,700
22 feb 2024	56.59	57.15	55.64	57.10	57.10	555,400
21 feb 2024	55.51	56.02	54.75	55.53	55.53	738,800
20 feb 2024	57.28	57.71	56.12	56.80	56.80	636,800
16 feb 2024	58.99	59.10	56.87	57.92	57.92	1,184,200
15 feb 2024	59.91	59.98	58.85	59.73	59.73	760,900
14 feb 2024	58.22	59.59	57.43	59.14	59.14	419,400
13 feb 2024	56.55	58.01	54.73	56.98	56.98	687,500
12 feb 2024	59.65	61.53	59.15	59.16	59.16	591,800
09 feb 2024	59.98	60.76	59.26	59.60	59.60	697,700
08 feb 2024	56.76	59.09	56.48	58.62	58.62	720,300
07 feb 2024	55.68	57.40	55.25	56.38	56.38	518,700
06 feb 2024	55.58	56.24	54.49	55.42	55.42	341,700
05 feb 2024	56.03	56.20	54.06	55.42	55.42	542,000
02 feb 2024	54.71	56.53	54.62	56.19	56.19	430,500
01 feb 2024	54.75	55.39	53.89	55.00	55.00	437,600
31 ene 2024	55.13	55.70	53.62	54.05	54.05	649,500
30 ene 2024	57.49	57.49	55.92	56.00	56.00	478,000
29 ene 2024	55.66	57.58	55.55	57.49	57.49	533,800
26 ene 2024	55.38	56.13	54.85	55.40	55.40	573,900
25 ene 2024	56.40	56.57	54.59	55.21	55.21	283,600
24 ene 2024	56.66	56.79	55.19	55.45	55.45	457,000
23 ene 2024	55.34	56.22	54.73	55.93	55.93	659,600
22 ene 2024	55.26	55.90	53.74	54.93	54.93	522,500
19 ene 2024	53.37	54.24	51.87	53.88	53.88	671,000
18 ene 2024	54.71	55.21	52.22	52.79	52.79	590,000
17 ene 2024	53.50	53.93	51.62	53.87	53.87	645,800
16 ene 2024	53.35	56.09	53.30	54.42	54.42	1,503,700
12 ene 2024	50.42	53.92	50.42	53.37	53.37	1,419,900
11 ene 2024	49.93	50.37	49.08	49.90	49.90	672,000
10 ene 2024	50.31	50.97	49.43	49.64	49.64	496,600
09 ene 2024	48.27	50.56	48.27	49.94	49.94	635,200
08 ene 2024	47.80	49.01	47.53	48.99	48.99	711,400
05 ene 2024	47.58	48.70	47.38	47.49	47.49	582,400
04 ene 2024	48.18	48.99	47.41	47.94	47.94	793,700
03 ene 2024	49.02	49.73	47.83	48.19	48.19	727,100
02 ene 2024	52.21	52.34	50.12	50.33	50.33	842,100
29 dic 2023	54.38	54.73	52.94	53.13	53.13	570,000
28 dic 2023	54.42	55.03	54.18	54.54	54.54	296,500
27 dic 2023	55.50	55.93	54.44	54.73	54.73	363,400
26 dic 2023	54.14	55.39	54.00	55.32	55.32	439,800
22 dic 2023	53.91	54.37	53.63	54.09	54.09	547,600
21 dic 2023	52.38	53.92	52.07	53.69	53.69	508,700
20 dic 2023	53.13	53.77	51.91	51.97	51.97	892,300
19 dic 2023	52.96	53.84	52.78	53.50	53.50	816,100
18 dic 2023	53.68	54.10	52.65	53.14	53.14	833,600
15 dic 2023	55.65	56.00	53.72	53.98	53.98	1,379,800
14 dic 2023	55.75	56.39	54.04	55.36	55.36	899,200
13 dic 2023	53.60	55.17	52.86	54.90	54.90	1,297,300
12 dic 2023	53.77	53.85	52.78	53.55	53.55	678,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,207.25+0.75(+0.01%)

F Dow Jones39,010.00+13.00(+0.03%)

F Nasdaq18,183.75-11.75(-0.06%)

E-mini Russell 2000 Index Futur2,073.40+2.30(+0.11%)

Petróleo78.63+0.15(+0.19%)

Oro2,331.40+0.20(+0.01%)

Braze, Inc. (BRZE)

F S&P 500
5,207.25
+0.75(+0.01%)

F Dow Jones
39,010.00
+13.00(+0.03%)

F Nasdaq
18,183.75
-11.75(-0.06%)

E-mini Russell 2000 Index Futur
2,073.40
+2.30(+0.11%)

Petróleo
78.63
+0.15(+0.19%)

Oro
2,331.40
+0.20(+0.01%)