Braze, Inc. (BRZE)

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

Añadir a la lista de seguimiento

29.97

-0.30

(-0.99%)

Al cierre: 04:00PM EDT

29.97

0.00

(0.00%)

Fuera de horario:

05:33PM EDT

Periodo de tiempo:

08 oct 2023 - 08 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 oct 2024	30.24	30.61	29.95	29.97	29.97	1,720,686
07 oct 2024	30.89	31.05	30.17	30.27	30.27	1,037,300
04 oct 2024	31.19	31.67	30.90	31.08	31.08	1,185,600
03 oct 2024	31.16	31.47	30.36	30.58	30.58	1,666,800
02 oct 2024	32.18	32.40	31.71	31.92	31.92	1,573,400
01 oct 2024	32.37	32.49	31.77	32.25	32.25	1,035,500
30 sept 2024	33.00	33.63	31.93	32.34	32.34	977,100
27 sept 2024	33.09	33.50	32.79	33.22	33.22	1,297,900
26 sept 2024	32.99	32.99	32.06	32.78	32.78	992,700
25 sept 2024	32.42	33.21	32.17	32.36	32.36	1,533,100
24 sept 2024	33.96	34.07	31.80	32.64	32.64	3,270,500
23 sept 2024	36.51	36.51	34.60	34.63	34.63	1,137,400
20 sept 2024	36.53	36.60	35.48	36.39	36.39	3,417,900
19 sept 2024	36.28	36.45	35.66	36.39	36.39	1,391,200
18 sept 2024	35.60	36.07	34.56	34.99	34.99	814,200
17 sept 2024	35.70	35.90	35.14	35.60	35.60	1,044,300
16 sept 2024	34.68	36.12	34.38	35.10	35.10	909,200
13 sept 2024	34.36	35.22	34.36	35.13	35.13	969,400
12 sept 2024	34.96	35.21	34.24	34.55	34.55	1,019,500
11 sept 2024	34.14	34.87	33.37	34.63	34.63	1,465,500
10 sept 2024	36.15	36.19	33.24	34.29	34.29	2,623,500
09 sept 2024	35.89	37.59	35.65	36.28	36.28	1,650,900
06 sept 2024	41.50	41.96	34.42	35.57	35.57	4,661,200
05 sept 2024	42.92	44.18	42.88	44.13	44.13	1,859,000
04 sept 2024	42.54	43.75	42.19	43.18	43.18	1,170,200
03 sept 2024	45.02	45.02	42.92	43.30	43.30	1,279,000
30 ago 2024	45.13	45.43	44.22	44.78	44.78	1,145,400
29 ago 2024	45.41	46.14	44.83	44.94	44.94	656,100
28 ago 2024	45.42	45.65	44.19	44.55	44.55	535,300
27 ago 2024	45.28	46.50	45.28	45.78	45.78	597,000
26 ago 2024	45.00	46.51	44.84	45.88	45.88	961,500
23 ago 2024	44.03	44.93	43.58	44.86	44.86	677,100
22 ago 2024	44.27	44.80	43.29	43.47	43.47	928,900
21 ago 2024	44.05	44.27	43.43	44.24	44.24	408,600
20 ago 2024	43.82	43.82	43.24	43.63	43.63	418,500
19 ago 2024	42.28	43.87	42.21	43.71	43.71	955,400
16 ago 2024	41.22	42.22	40.62	42.16	42.16	789,100
15 ago 2024	41.39	42.42	41.14	41.74	41.74	492,800
14 ago 2024	41.52	41.61	40.10	40.31	40.31	526,400
13 ago 2024	40.84	41.73	40.84	41.47	41.47	564,400
12 ago 2024	39.99	40.51	39.09	40.13	40.13	708,200
09 ago 2024	39.91	40.32	39.38	40.18	40.18	453,300
08 ago 2024	37.94	39.99	37.54	39.78	39.78	674,600
07 ago 2024	38.04	38.65	37.25	37.32	37.32	732,100
06 ago 2024	37.43	38.26	36.97	37.19	37.19	618,200
05 ago 2024	36.72	37.88	36.15	36.98	36.98	1,261,900
02 ago 2024	40.27	40.27	38.19	39.24	39.24	860,500
01 ago 2024	44.00	44.26	41.13	41.88	41.88	733,500
31 jul 2024	43.47	44.30	42.91	44.06	44.06	1,291,100
30 jul 2024	42.93	43.12	42.05	42.92	42.92	545,600
29 jul 2024	42.79	43.13	42.29	42.63	42.63	1,083,400
26 jul 2024	42.00	42.94	41.68	42.90	42.90	1,128,300
25 jul 2024	38.99	42.65	38.33	41.61	41.61	1,518,400
24 jul 2024	39.92	40.75	38.31	38.47	38.47	707,200
23 jul 2024	39.36	40.93	39.33	40.45	40.45	596,200
22 jul 2024	40.05	40.66	39.47	39.48	39.48	609,100
19 jul 2024	39.93	40.24	39.12	40.11	40.11	754,300
18 jul 2024	41.45	41.90	39.83	40.08	40.08	1,106,100
17 jul 2024	41.18	42.00	40.56	41.39	41.39	1,012,200
16 jul 2024	40.22	41.63	40.10	41.60	41.60	1,080,100
15 jul 2024	39.51	41.26	39.26	40.30	40.30	1,253,400
12 jul 2024	38.33	39.88	38.33	39.43	39.43	811,600
11 jul 2024	39.00	39.91	38.01	38.14	38.14	1,018,000
10 jul 2024	39.33	39.34	37.73	37.80	37.80	2,203,600
09 jul 2024	38.83	38.95	37.41	37.92	37.92	792,200
08 jul 2024	38.85	39.35	38.48	38.80	38.80	771,500
05 jul 2024	39.41	39.74	39.01	39.05	39.05	598,200
03 jul 2024	39.41	39.59	39.06	39.54	39.54	296,200
02 jul 2024	39.52	39.98	39.00	39.47	39.47	796,900
01 jul 2024	39.00	39.61	38.08	39.41	39.41	1,112,300
28 jun 2024	38.20	38.91	37.74	38.84	38.84	1,623,500
27 jun 2024	36.00	38.21	35.62	38.06	38.06	2,330,000
26 jun 2024	35.16	36.45	34.98	35.90	35.90	1,834,400
25 jun 2024	34.89	35.28	34.19	35.21	35.21	1,900,400
24 jun 2024	35.34	35.74	34.80	34.90	34.90	789,300
21 jun 2024	34.39	35.75	33.93	35.50	35.50	2,460,800
20 jun 2024	34.84	34.99	34.15	34.51	34.51	897,900
18 jun 2024	35.08	35.69	34.56	35.13	35.13	1,543,400
17 jun 2024	35.59	35.70	35.10	35.41	35.41	1,001,000
14 jun 2024	35.86	35.94	35.23	35.86	35.86	1,235,700
13 jun 2024	38.40	38.41	35.97	36.02	36.02	1,021,400
12 jun 2024	37.66	38.80	37.37	37.56	37.56	2,327,300
11 jun 2024	36.72	36.99	35.86	36.23	36.23	2,040,600
10 jun 2024	36.58	38.03	36.51	36.72	36.72	1,611,000
07 jun 2024	41.48	41.55	36.37	36.65	36.65	3,880,000
06 jun 2024	35.75	36.88	35.47	36.78	36.78	2,272,200
05 jun 2024	36.85	36.97	35.96	36.05	36.05	1,530,800
04 jun 2024	37.12	37.24	35.50	36.32	36.32	1,473,200
03 jun 2024	38.32	38.33	36.42	37.03	37.03	1,198,200
31 may 2024	37.68	38.17	36.81	37.65	37.65	638,000
30 may 2024	40.38	40.58	37.02	37.32	37.32	1,471,200
29 may 2024	40.73	41.33	40.65	41.22	41.22	537,000
28 may 2024	41.42	41.56	40.67	41.39	41.39	770,300
24 may 2024	41.09	41.72	40.50	41.29	41.29	347,700
23 may 2024	42.71	43.09	40.85	41.12	41.12	437,800
22 may 2024	42.90	43.16	42.07	42.35	42.35	557,100
21 may 2024	42.58	43.16	42.23	42.91	42.91	603,500
20 may 2024	41.71	43.08	41.54	43.00	43.00	587,100
17 may 2024	42.11	42.11	41.31	41.94	41.94	606,700
16 may 2024	42.34	42.47	41.47	42.02	42.02	788,300
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...

S&P 5005,751.13+55.19(+0.97%)

Dow Jones42,080.37+126.13(+0.30%)

Nasdaq18,182.92+259.01(+1.45%)

Russell 20002,194.98+1.89(+0.09%)

Petróleo73.90-3.24(-4.20%)

Oro2,640.60+5.20(+0.20%)

Braze, Inc. (BRZE)

S&P 500
5,751.13
+55.19(+0.97%)

Dow Jones
42,080.37
+126.13(+0.30%)

Nasdaq
18,182.92
+259.01(+1.45%)

Russell 2000
2,194.98
+1.89(+0.09%)

Petróleo
73.90
-3.24(-4.20%)

Oro
2,640.60
+5.20(+0.20%)