Brooge Energy Limited (BROGF)
OTCMKTS · Delayed Price · Currency is USD
6.00
+0.28 (4.80%)
Oct 21, 2025, 10:33 AM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.05 | 6.00 | 4.65 | 6.00 | 6.00 | 4.80% | 1,934 |
| Oct 20, 2025 | 5.50 | 5.73 | 5.05 | 5.73 | 5.73 | 14.50% | 2,640 |
| Oct 17, 2025 | 5.01 | 5.01 | 4.51 | 5.00 | 5.00 | - | 5,140 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 992 |
| Oct 15, 2025 | 3.00 | 5.00 | 3.00 | 5.00 | 5.00 | -16.67% | 2,514 |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.63% | 244 |
| Oct 13, 2025 | 4.70 | 5.68 | 4.44 | 5.68 | 5.68 | 20.85% | 985 |
| Oct 10, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | -1.05% | 1,421 |
| Oct 9, 2025 | 5.05 | 5.50 | 4.75 | 4.75 | 4.75 | -10.38% | 48,085 |
| Oct 8, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.76% | 3,803 |
| Oct 7, 2025 | 4.50 | 5.26 | 4.50 | 5.26 | 5.26 | -6.90% | 718 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | 220 |
| Oct 3, 2025 | 5.90 | 5.99 | 5.60 | 5.71 | 5.71 | -4.36% | 2,034 |
| Oct 2, 2025 | 5.75 | 5.97 | 5.61 | 5.97 | 5.97 | 2.93% | 2,449 |
| Oct 1, 2025 | 5.35 | 6.14 | 5.35 | 5.80 | 5.80 | -0.85% | 9,993 |
| Sep 30, 2025 | 5.75 | 5.85 | 5.48 | 5.85 | 5.85 | 3.54% | 9,326 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.20% | 362 |
| Sep 26, 2025 | 5.60 | 5.94 | 5.30 | 5.32 | 5.32 | -7.32% | 43,320 |
| Sep 25, 2025 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | 3.99% | 20,416 |
| Sep 24, 2025 | 5.88 | 5.90 | 5.50 | 5.52 | 5.52 | -3.16% | 25,343 |
| Sep 23, 2025 | 5.57 | 5.99 | 5.57 | 5.70 | 5.70 | 2.70% | 23,021 |
| Sep 22, 2025 | 5.41 | 5.74 | 5.25 | 5.55 | 5.55 | 1.83% | 34,215 |
| Sep 19, 2025 | 5.35 | 5.45 | 5.19 | 5.45 | 5.45 | -0.91% | 4,102 |
| Sep 18, 2025 | 5.60 | 5.74 | 5.35 | 5.50 | 5.50 | -3.17% | 23,954 |
| Sep 17, 2025 | 5.68 | 5.77 | 4.80 | 5.68 | 5.68 | 11.37% | 104,820 |
| Sep 16, 2025 | 2.95 | 5.10 | 2.95 | 5.10 | 5.10 | 72.88% | 52,759 |
| Sep 15, 2025 | 2.80 | 2.95 | 2.71 | 2.95 | 2.95 | -4.53% | 1,709 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.55% | 198 |
| Sep 11, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -5.23% | 1,403 |
| Sep 10, 2025 | 3.64 | 3.64 | 3.05 | 3.06 | 3.06 | -6.99% | 961 |
| Sep 9, 2025 | 3.09 | 3.29 | 3.09 | 3.29 | 3.29 | 9.30% | 2,632 |
| Sep 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 123 |
| Sep 5, 2025 | 3.31 | 3.64 | 2.82 | 3.01 | 3.01 | -2.90% | 5,990 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 401 |
| Sep 3, 2025 | 3.07 | 3.69 | 3.07 | 3.10 | 3.10 | -13.89% | 4,526 |
| Sep 2, 2025 | 3.19 | 3.70 | 3.19 | 3.60 | 3.60 | 1.41% | 11,880 |
| Aug 29, 2025 | 3.40 | 3.70 | 3.40 | 3.55 | 3.55 | 13.06% | 3,465 |
| Aug 28, 2025 | 3.25 | 3.65 | 3.14 | 3.14 | 3.14 | -1.88% | 16,005 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.20 | 3.20 | 3.20 | -8.57% | 12,634 |
| Aug 26, 2025 | 3.47 | 3.75 | 3.47 | 3.50 | 3.50 | -4.37% | 18,705 |
| Aug 25, 2025 | 3.32 | 3.75 | 3.32 | 3.66 | 3.66 | 3.45% | 11,893 |
| Aug 22, 2025 | 3.40 | 3.90 | 3.20 | 3.54 | 3.54 | 6.57% | 8,902 |
| Aug 21, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.75% | 4,603 |
| Aug 20, 2025 | 3.42 | 3.65 | 3.20 | 3.20 | 3.20 | - | 18,132 |
| Aug 19, 2025 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | 4.40% | 7,645 |
| Aug 18, 2025 | 2.65 | 3.49 | 2.65 | 3.07 | 3.07 | 24.09% | 24,734 |
| Aug 15, 2025 | 2.63 | 2.63 | 2.36 | 2.47 | 2.47 | -2.76% | 48,306 |
| Aug 14, 2025 | 2.62 | 2.80 | 2.51 | 2.54 | 2.54 | -4.51% | 2,903 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -1.85% | 2,095 |
| Aug 12, 2025 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 2,332 |