Brooge Energy Limited (BROGF)
OTCMKTS · Delayed Price · Currency is USD
3.320
+0.120 (3.75%)
Aug 21, 2025, 4:00 PM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 2.97 | 3.07 | 2.70 | 2.80 | 2.80 | -5.72% | 4,725 |
| Aug 8, 2025 | 2.90 | 3.00 | 2.85 | 2.97 | 2.97 | 0.68% | 15,389 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.66 | 2.95 | 2.95 | 1.72% | 13,442 |
| Aug 6, 2025 | 2.93 | 3.05 | 2.66 | 2.90 | 2.90 | 11.11% | 15,015 |
| Aug 5, 2025 | 2.57 | 2.68 | 2.57 | 2.61 | 2.61 | 1.95% | 12,093 |
| Aug 4, 2025 | 2.63 | 2.68 | 2.56 | 2.56 | 2.56 | -4.48% | 9,361 |
| Aug 1, 2025 | 2.84 | 2.97 | 2.65 | 2.68 | 2.68 | 0.75% | 2,157 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.12% | 472 |
| Jul 30, 2025 | 2.87 | 3.03 | 2.65 | 2.69 | 2.69 | -8.19% | 4,860 |
| Jul 29, 2025 | 2.59 | 2.93 | 2.59 | 2.93 | 2.93 | -3.30% | 9,833 |
| Jul 28, 2025 | 2.59 | 3.03 | 2.59 | 3.03 | 3.03 | 16.99% | 12,796 |
| Jul 25, 2025 | 2.72 | 2.98 | 2.55 | 2.59 | 2.59 | 1.57% | 17,639 |
| Jul 24, 2025 | 2.55 | 2.87 | 2.55 | 2.55 | 2.55 | - | 19,883 |
| Jul 23, 2025 | 2.54 | 2.55 | 2.44 | 2.55 | 2.55 | 0.79% | 22,207 |
| Jul 22, 2025 | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | 1.20% | 11,165 |
| Jul 21, 2025 | 2.50 | 2.55 | 2.30 | 2.50 | 2.50 | - | 33,274 |
| Jul 18, 2025 | 2.35 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 30,630 |
| Jul 17, 2025 | 2.49 | 2.50 | 2.30 | 2.30 | 2.30 | -7.63% | 15,938 |
| Jul 16, 2025 | 2.44 | 2.50 | 2.30 | 2.49 | 2.49 | 3.75% | 39,763 |
| Jul 15, 2025 | 2.25 | 2.41 | 2.25 | 2.40 | 2.40 | 7.62% | 6,612 |
| Jul 14, 2025 | 2.25 | 2.36 | 2.20 | 2.23 | 2.23 | 1.83% | 13,808 |
| Jul 11, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 4.29% | 9,978 |
| Jul 10, 2025 | 2.04 | 2.25 | 2.04 | 2.10 | 2.10 | 3.45% | 3,841 |
| Jul 9, 2025 | 2.16 | 2.30 | 2.03 | 2.03 | 2.03 | 0.50% | 7,818 |
| Jul 8, 2025 | 2.04 | 2.21 | 1.95 | 2.02 | 2.02 | -7.76% | 12,187 |
| Jul 7, 2025 | 2.20 | 2.60 | 1.80 | 2.19 | 2.19 | 14.66% | 84,005 |
| Jul 3, 2025 | 2.18 | 2.18 | 1.90 | 1.91 | 1.91 | -4.98% | 3,124 |
| Jul 2, 2025 | 2.30 | 2.35 | 1.74 | 2.01 | 2.01 | -13.36% | 10,150 |
| Jul 1, 2025 | 2.05 | 2.32 | 1.81 | 2.32 | 2.32 | -0.43% | 12,261 |
| Jun 30, 2025 | 2.30 | 2.37 | 2.00 | 2.33 | 2.33 | -1.69% | 16,835 |
| Jun 27, 2025 | 2.25 | 2.39 | 2.25 | 2.37 | 2.37 | 1.28% | 59,213 |
| Jun 26, 2025 | 2.12 | 2.34 | 1.89 | 2.34 | 2.34 | 6.85% | 34,806 |
| Jun 25, 2025 | 2.02 | 2.23 | 2.02 | 2.19 | 2.19 | 8.26% | 27,215 |
| Jun 24, 2025 | 1.67 | 2.14 | 1.67 | 2.02 | 2.02 | 21.87% | 26,203 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.60 | 1.66 | 1.66 | -17.00% | 157,749 |