Brogent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	92.80	93.00	88.30	91.00	91.00	-1.94%	346,215
Jul 28, 2026	95.60	95.60	92.00	92.80	92.80	-3.13%	201,440
Jul 27, 2026	96.50	96.50	94.10	95.80	95.80	-0.73%	81,389
Jul 24, 2026	96.00	97.20	94.50	96.50	96.50	-0.58%	85,179
Jul 23, 2026	97.00	98.60	96.00	97.70	97.06	-0.91%	79,951
Jul 22, 2026	95.00	99.00	94.90	98.60	97.96	4.01%	123,278
Jul 21, 2026	93.90	95.50	93.50	94.80	94.18	0.96%	118,282
Jul 20, 2026	92.80	94.50	92.10	93.90	93.29	1.19%	119,371
Jul 17, 2026	97.60	97.60	92.80	92.80	92.20	-6.64%	284,737
Jul 16, 2026	99.80	100.00	98.30	99.40	98.75	-0.60%	157,688
Jul 15, 2026	100.50	101.00	99.60	100.00	99.35	-	142,416
Jul 14, 2026	101.00	101.00	98.00	100.00	99.35	-1.96%	241,113
Jul 13, 2026	104.50	106.00	102.00	102.00	101.34	0.99%	382,317
Jul 9, 2026	101.50	102.00	100.00	101.00	100.34	-	109,599
Jul 8, 2026	101.00	102.50	99.20	101.00	100.34	-	116,683
Jul 7, 2026	99.30	103.00	99.10	101.00	100.34	2.23%	282,931
Jul 6, 2026	99.60	100.00	98.80	98.80	98.16	-0.60%	82,600
Jul 3, 2026	98.60	99.60	98.60	99.40	98.75	0.10%	38,634
Jul 2, 2026	99.00	99.50	98.00	99.30	98.65	0.30%	150,253
Jul 1, 2026	98.60	99.00	98.00	99.00	98.36	0.51%	50,892
Jun 30, 2026	98.00	98.50	97.10	98.50	97.86	0.51%	86,320
Jun 29, 2026	98.90	98.90	97.90	98.00	97.36	-	58,038
Jun 26, 2026	100.00	100.00	97.00	98.00	97.36	-2.00%	237,966
Jun 25, 2026	102.50	102.50	100.00	100.00	99.35	-0.99%	67,759
Jun 24, 2026	99.40	101.50	99.10	101.00	100.34	1.20%	184,326
Jun 23, 2026	100.00	100.50	98.80	99.80	99.15	-0.70%	206,361
Jun 22, 2026	101.00	101.50	99.60	100.50	99.85	-0.99%	275,091
Jun 18, 2026	103.00	103.00	101.00	101.50	100.84	-1.46%	166,208
Jun 17, 2026	103.00	103.50	101.50	103.00	102.33	-	146,256
Jun 16, 2026	103.00	104.50	102.00	103.00	102.33	0.98%	188,660
Jun 15, 2026	103.00	104.50	102.00	102.00	101.34	-	192,692
Jun 12, 2026	103.00	104.50	101.50	102.00	101.34	-	166,197
Jun 11, 2026	102.00	104.00	101.50	102.00	101.34	0.49%	143,109
Jun 10, 2026	106.00	107.00	101.50	101.50	100.84	-4.25%	162,267
Jun 9, 2026	107.00	109.00	104.00	106.00	105.31	0.95%	209,240
Jun 8, 2026	100.50	105.00	100.50	105.00	104.32	-2.33%	162,628
Jun 5, 2026	106.00	107.50	104.00	107.50	106.80	1.42%	136,858
Jun 4, 2026	107.00	107.00	105.00	106.00	105.31	-1.40%	87,132
Jun 3, 2026	107.50	111.50	106.50	107.50	106.80	-	350,714
Jun 2, 2026	106.00	108.50	104.00	107.50	106.80	6.44%	519,483
Jun 1, 2026	104.00	104.00	100.50	101.00	100.34	-2.42%	239,372
May 29, 2026	106.00	106.00	101.50	103.50	102.83	-1.43%	259,115
May 28, 2026	107.50	107.50	103.00	105.00	104.32	-1.87%	253,492
May 27, 2026	108.00	109.00	104.00	107.00	106.30	-0.93%	320,789
May 26, 2026	109.00	109.50	106.50	108.00	107.30	-1.37%	278,183
May 25, 2026	114.50	115.00	108.50	109.50	108.79	-3.52%	417,850
May 22, 2026	114.00	115.00	112.00	113.50	112.76	1.34%	259,357
May 21, 2026	112.50	114.00	111.00	112.00	111.27	1.36%	304,642
May 20, 2026	109.50	111.00	108.50	110.50	109.78	1.84%	251,301
May 19, 2026	110.00	112.50	107.50	108.50	107.79	-2.69%	493,331