La bourse est fermée

Braze, Inc. (BRZE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,94-0,08 (-0,19 %)
À la clôture : 04:00PM EDT
42,49 +0,55 (+1,31 %)
Échanges après Bourse : 05:41PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202442,1142,1141,3141,9441,94606 700
16 mai 202442,3442,4741,4742,0242,02788 300
15 mai 202442,5043,0042,0742,4942,49426 500
14 mai 202442,2042,4841,5141,8841,88431 600
13 mai 202441,8742,3541,3541,7241,72834 700
10 mai 202441,6241,8041,0541,2341,23608 700
09 mai 202440,7041,6540,5441,3141,31533 200
08 mai 202441,7041,7840,2140,8640,86754 500
07 mai 202442,4942,5941,7042,0842,08884 400
06 mai 202441,7442,6941,7442,5742,57511 400
03 mai 202442,4442,5841,2441,6041,60387 600
02 mai 202441,1541,7939,8641,5541,55698 100
01 mai 202441,8441,9740,3140,4440,441 076 600
30 avr. 202442,8543,1241,8541,9041,901 112 200
29 avr. 202441,9143,3941,9143,2443,24692 300
26 avr. 202441,4342,0841,3441,7141,71605 600
25 avr. 202440,4941,1840,3941,1841,18664 500
24 avr. 202441,2241,4940,5941,3541,35656 200
23 avr. 202439,9141,2239,9140,7940,79651 900
22 avr. 202439,4439,8738,6539,6839,68681 000
19 avr. 202439,1839,4538,5838,9438,94887 600
18 avr. 202439,4539,7438,8939,2539,25735 800
17 avr. 202440,3040,5539,4339,5339,53703 300
16 avr. 202440,0740,4939,7240,1740,17786 700
15 avr. 202441,7941,8140,1540,4340,431 695 800
12 avr. 202442,6842,9241,7241,8641,86610 500
11 avr. 202442,3243,4041,9343,2443,241 180 800
10 avr. 202442,0842,6041,3042,1442,141 479 700
09 avr. 202443,8543,8542,6743,4743,47669 100
08 avr. 202443,3343,7642,7643,4643,46890 200
05 avr. 202442,2843,5341,9743,1543,151 583 000
04 avr. 202442,3943,4242,0642,3542,351 378 500
03 avr. 202442,7043,2041,2941,8441,841 381 800
02 avr. 202441,7543,4440,8743,2443,241 882 900
01 avr. 202444,0844,0842,7442,8742,871 507 500
28 mars 202445,3147,6242,4944,3044,304 638 800
27 mars 202450,0050,8449,2950,5850,581 556 700
26 mars 202451,2051,2049,1849,4249,421 518 000
25 mars 202452,2052,2650,8550,9750,97889 500
22 mars 202453,1353,7451,5052,4352,43841 600
21 mars 202454,8655,4753,5253,5753,571 082 200
20 mars 202451,1152,9950,8952,6252,62599 300
19 mars 202450,0851,4249,7051,1951,19670 600
18 mars 202450,6151,1349,9950,5750,57594 600
15 mars 202451,3251,3949,8550,3950,391 508 700
14 mars 202452,7353,0851,1751,8951,89658 200
13 mars 202452,4454,0652,4452,9052,90579 800
12 mars 202453,1353,5352,4252,7352,73483 800
11 mars 202452,6153,1352,1453,1053,101 039 200
08 mars 202453,8454,3652,5653,0253,02707 200
07 mars 202454,5154,7453,1453,2253,22836 200
06 mars 202453,2454,1452,6453,9053,90466 700
05 mars 202455,4555,4551,9052,3452,341 070 700
04 mars 202457,2157,2156,0856,4356,43364 500
01 mars 202456,7457,3755,4857,1357,13591 700
29 févr. 202456,8657,7256,2756,9056,90674 300
28 févr. 202457,4457,5856,0956,2256,22474 400
27 févr. 202458,4658,4657,5057,9657,961 542 700
26 févr. 202457,2559,1257,2557,9857,98415 300
23 févr. 202457,5058,1956,8757,0757,07662 700
22 févr. 202456,5957,1555,6457,1057,10555 400
21 févr. 202455,5156,0254,7555,5355,53738 800
20 févr. 202457,2857,7156,1256,8056,80636 800
16 févr. 202458,9959,1056,8757,9257,921 184 200
15 févr. 202459,9159,9858,8559,7359,73760 900
14 févr. 202458,2259,5957,4359,1459,14419 400
13 févr. 202456,5558,0154,7356,9856,98687 500
12 févr. 202459,6561,5359,1559,1659,16591 800
09 févr. 202459,9860,7659,2659,6059,60697 700
08 févr. 202456,7659,0956,4858,6258,62720 300
07 févr. 202455,6857,4055,2556,3856,38518 700
06 févr. 202455,5856,2454,4955,4255,42341 700
05 févr. 202456,0356,2054,0655,4255,42542 000
02 févr. 202454,7156,5354,6256,1956,19430 500
01 févr. 202454,7555,3953,8955,0055,00437 600
31 janv. 202455,1355,7053,6254,0554,05649 500
30 janv. 202457,4957,4955,9256,0056,00478 000
29 janv. 202455,6657,5855,5557,4957,49533 800
26 janv. 202455,3856,1354,8555,4055,40573 900
25 janv. 202456,4056,5754,5955,2155,21283 600
24 janv. 202456,6656,7955,1955,4555,45457 000
23 janv. 202455,3456,2254,7355,9355,93659 600
22 janv. 202455,2655,9053,7454,9354,93522 500
19 janv. 202453,3754,2451,8753,8853,88671 000
18 janv. 202454,7155,2152,2252,7952,79590 000
17 janv. 202453,5053,9351,6253,8753,87645 800
16 janv. 202453,3556,0953,3054,4254,421 503 700
12 janv. 202450,4253,9250,4253,3753,371 419 900
11 janv. 202449,9350,3749,0849,9049,90672 000
10 janv. 202450,3150,9749,4349,6449,64496 600
09 janv. 202448,2750,5648,2749,9449,94635 200
08 janv. 202447,8049,0147,5348,9948,99711 400
05 janv. 202447,5848,7047,3847,4947,49582 400
04 janv. 202448,1848,9947,4147,9447,94793 700
03 janv. 202449,0249,7347,8348,1948,19727 100
02 janv. 202452,2152,3450,1250,3350,33842 100
29 déc. 202354,3854,7352,9453,1353,13570 000
28 déc. 202354,4255,0354,1854,5454,54296 500
27 déc. 202355,5055,9354,4454,7354,73363 400
26 déc. 202354,1455,3954,0055,3255,32439 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...