brooqLy, Inc. (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.5622
-0.0136 (-2.37%)
Oct 31, 2025, 4:00 PM EDT
brooqLy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | -2.37% | 2,807 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.50 | 0.58 | 0.58 | -0.73% | 6,090 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.65% | 1,100 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.84% | 785 |
| Oct 27, 2025 | 0.57 | 0.64 | 0.38 | 0.56 | 0.56 | -10.71% | 3,037 |
| Oct 24, 2025 | 0.60 | 0.64 | 0.57 | 0.63 | 0.63 | 5.00% | 12,591 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -4.76% | 8,549 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.57 | 0.63 | 0.63 | -3.06% | 2,853 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.16% | 705 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 88 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.58 | 0.63 | 0.63 | - | 2,943 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | 1,320 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.94% | 460 |
| Oct 14, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -5.97% | 2,110 |
| Oct 13, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | - | 2,140 |
| Oct 10, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | -1.47% | 2,100 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -6.85% | 4,145 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -15.48% | 4,007 |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 10 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.85% | 207 |
| Oct 2, 2025 | 0.74 | 0.88 | 0.74 | 0.88 | 0.88 | 1.79% | 3,204 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.87% | 100 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -6.90% | 3,200 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.64 | 0.96 | 0.96 | -8.08% | 1,174 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -1.14% | 5,515 |
| Sep 25, 2025 | 0.80 | 1.05 | 0.79 | 1.05 | 1.05 | -15.16% | 1,910 |
| Sep 24, 2025 | 1.38 | 1.38 | 0.66 | 1.24 | 1.24 | -10.14% | 11,973 |
| Sep 23, 2025 | 0.71 | 1.38 | 0.60 | 1.38 | 1.38 | 94.39% | 41,796 |
| Sep 22, 2025 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 10.92% | 25,938 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.57 | 0.64 | 0.64 | 4.23% | 5,340 |
| Sep 18, 2025 | 0.65 | 0.65 | 0.55 | 0.61 | 0.61 | -4.95% | 17,745 |
| Sep 17, 2025 | 0.63 | 0.70 | 0.54 | 0.65 | 0.65 | -7.71% | 15,409 |
| Sep 16, 2025 | 0.63 | 0.70 | 0.59 | 0.70 | 0.70 | 11.11% | 4,964 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.06% | 125 |
| Sep 12, 2025 | 0.25 | 0.68 | 0.25 | 0.63 | 0.63 | -10.06% | 16,850 |
| Sep 11, 2025 | 0.25 | 0.71 | 0.24 | 0.70 | 0.70 | -1.41% | 18,889 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 10 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 25 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 375 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 55 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 200 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 200 |
| Aug 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.38 | 0.68 | 0.68 | -3.57% | 650 |
| Aug 27, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 27.27% | 1,700 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.55 | 0.55 | 0.55 | -16.98% | 4,645 |
| Aug 25, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 20.45% | 451 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -21.43% | 480 |