Italia markets closed

Braze, Inc. (BRZE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,52+1,08 (+2,67%)
In data: 01:28PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202440,9141,5339,8641,5241,52224.012
01 mag 202441,8441,9740,3140,4440,441.076.600
30 apr 202442,8543,1241,8541,9041,901.112.200
29 apr 202441,9143,3941,9143,2443,24692.300
26 apr 202441,4342,0841,3441,7141,71605.600
25 apr 202440,4941,1840,3941,1841,18664.500
24 apr 202441,2241,4940,5941,3541,35656.200
23 apr 202439,9141,2239,9140,7940,79651.900
22 apr 202439,4439,8738,6539,6839,68681.000
19 apr 202439,1839,4538,5838,9438,94887.600
18 apr 202439,4539,7438,8939,2539,25735.800
17 apr 202440,3040,5539,4339,5339,53703.300
16 apr 202440,0740,4939,7240,1740,17786.700
15 apr 202441,7941,8140,1540,4340,431.695.800
12 apr 202442,6842,9241,7241,8641,86610.500
11 apr 202442,3243,4041,9343,2443,241.180.800
10 apr 202442,0842,6041,3042,1442,141.479.700
09 apr 202443,8543,8542,6743,4743,47669.100
08 apr 202443,3343,7642,7643,4643,46890.200
05 apr 202442,2843,5341,9743,1543,151.583.000
04 apr 202442,3943,4242,0642,3542,351.378.500
03 apr 202442,7043,2041,2941,8441,841.381.800
02 apr 202441,7543,4440,8743,2443,241.882.900
01 apr 202444,0844,0842,7442,8742,871.507.500
28 mar 202445,3147,6242,4944,3044,304.638.800
27 mar 202450,0050,8449,2950,5850,581.556.700
26 mar 202451,2051,2049,1849,4249,421.518.000
25 mar 202452,2052,2650,8550,9750,97889.500
22 mar 202453,1353,7451,5052,4352,43841.600
21 mar 202454,8655,4753,5253,5753,571.082.200
20 mar 202451,1152,9950,8952,6252,62599.300
19 mar 202450,0851,4249,7051,1951,19670.600
18 mar 202450,6151,1349,9950,5750,57594.600
15 mar 202451,3251,3949,8550,3950,391.508.700
14 mar 202452,7353,0851,1751,8951,89658.200
13 mar 202452,4454,0652,4452,9052,90579.800
12 mar 202453,1353,5352,4252,7352,73483.800
11 mar 202452,6153,1352,1453,1053,101.039.200
08 mar 202453,8454,3652,5653,0253,02707.200
07 mar 202454,5154,7453,1453,2253,22836.200
06 mar 202453,2454,1452,6453,9053,90466.700
05 mar 202455,4555,4551,9052,3452,341.070.700
04 mar 202457,2157,2156,0856,4356,43364.500
01 mar 202456,7457,3755,4857,1357,13591.700
29 feb 202456,8657,7256,2756,9056,90674.300
28 feb 202457,4457,5856,0956,2256,22474.400
27 feb 202458,4658,4657,5057,9657,961.542.700
26 feb 202457,2559,1257,2557,9857,98415.300
23 feb 202457,5058,1956,8757,0757,07662.700
22 feb 202456,5957,1555,6457,1057,10555.400
21 feb 202455,5156,0254,7555,5355,53738.800
20 feb 202457,2857,7156,1256,8056,80636.800
16 feb 202458,9959,1056,8757,9257,921.184.200
15 feb 202459,9159,9858,8559,7359,73760.900
14 feb 202458,2259,5957,4359,1459,14419.400
13 feb 202456,5558,0154,7356,9856,98687.500
12 feb 202459,6561,5359,1559,1659,16591.800
09 feb 202459,9860,7659,2659,6059,60697.700
08 feb 202456,7659,0956,4858,6258,62720.300
07 feb 202455,6857,4055,2556,3856,38518.700
06 feb 202455,5856,2454,4955,4255,42341.700
05 feb 202456,0356,2054,0655,4255,42542.000
02 feb 202454,7156,5354,6256,1956,19430.500
01 feb 202454,7555,3953,8955,0055,00437.600
31 gen 202455,1355,7053,6254,0554,05649.500
30 gen 202457,4957,4955,9256,0056,00478.000
29 gen 202455,6657,5855,5557,4957,49533.800
26 gen 202455,3856,1354,8555,4055,40573.900
25 gen 202456,4056,5754,5955,2155,21283.600
24 gen 202456,6656,7955,1955,4555,45457.000
23 gen 202455,3456,2254,7355,9355,93659.600
22 gen 202455,2655,9053,7454,9354,93522.500
19 gen 202453,3754,2451,8753,8853,88671.000
18 gen 202454,7155,2152,2252,7952,79590.000
17 gen 202453,5053,9351,6253,8753,87645.800
16 gen 202453,3556,0953,3054,4254,421.503.700
12 gen 202450,4253,9250,4253,3753,371.419.900
11 gen 202449,9350,3749,0849,9049,90672.000
10 gen 202450,3150,9749,4349,6449,64496.600
09 gen 202448,2750,5648,2749,9449,94635.200
08 gen 202447,8049,0147,5348,9948,99711.400
05 gen 202447,5848,7047,3847,4947,49582.400
04 gen 202448,1848,9947,4147,9447,94793.700
03 gen 202449,0249,7347,8348,1948,19727.100
02 gen 202452,2152,3450,1250,3350,33842.100
29 dic 202354,3854,7352,9453,1353,13570.000
28 dic 202354,4255,0354,1854,5454,54296.500
27 dic 202355,5055,9354,4454,7354,73363.400
26 dic 202354,1455,3954,0055,3255,32439.800
22 dic 202353,9154,3753,6354,0954,09547.600
21 dic 202352,3853,9252,0753,6953,69508.700
20 dic 202353,1353,7751,9151,9751,97892.300
19 dic 202352,9653,8452,7853,5053,50816.100
18 dic 202353,6854,1052,6553,1453,14833.600
15 dic 202355,6556,0053,7253,9853,981.379.800
14 dic 202355,7556,3954,0455,3655,36899.200
13 dic 202353,6055,1752,8654,9054,901.297.300
12 dic 202353,7753,8552,7853,5553,55678.900
11 dic 202353,0954,1552,4053,6953,691.278.200
08 dic 202354,0655,8053,5054,0954,09713.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...