Brooge Energy Limited (BROG)
NASDAQ: BROG · Real-Time Price · USD
2.320
+0.420 (22.11%)
At close: Jun 6, 2025, 4:00 PM
2.240
-0.080 (-3.45%)
After-hours: Jun 6, 2025, 6:58 PM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.90 | 2.37 | 1.90 | 2.32 | 2.32 | 22.11% | 590,741 |
| Jun 5, 2025 | 1.77 | 1.97 | 1.71 | 1.90 | 1.90 | 6.15% | 244,348 |
| Jun 4, 2025 | 1.55 | 1.85 | 1.55 | 1.79 | 1.79 | 17.76% | 295,724 |
| Jun 3, 2025 | 1.41 | 1.68 | 1.41 | 1.52 | 1.52 | 7.80% | 403,758 |
| Jun 2, 2025 | 1.58 | 1.63 | 1.41 | 1.41 | 1.41 | -17.06% | 367,680 |
| May 30, 2025 | 1.81 | 1.86 | 1.60 | 1.70 | 1.70 | -6.59% | 631,198 |
| May 29, 2025 | 1.84 | 2.25 | 1.60 | 1.82 | 1.82 | -57.18% | 2,939,211 |
| May 28, 2025 | 4.56 | 4.78 | 3.61 | 4.25 | 4.25 | 33.23% | 18,494,289 |
| May 27, 2025 | 2.61 | 3.48 | 2.48 | 3.19 | 3.19 | 29.15% | 4,717,306 |
| May 23, 2025 | 2.20 | 2.57 | 2.11 | 2.47 | 2.47 | 13.30% | 190,079 |
| May 22, 2025 | 1.70 | 2.23 | 1.70 | 2.18 | 2.18 | 23.86% | 209,075 |
| May 21, 2025 | 1.56 | 1.78 | 1.53 | 1.76 | 1.76 | 12.82% | 30,276 |
| May 20, 2025 | 1.79 | 1.79 | 1.54 | 1.56 | 1.56 | -8.24% | 36,347 |
| May 19, 2025 | 1.48 | 1.72 | 1.41 | 1.70 | 1.70 | 14.86% | 33,650 |
| May 16, 2025 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | 9.63% | 25,125 |
| May 15, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 1.35% | 9,892 |
| May 14, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 7.42% | 31,715 |
| May 13, 2025 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | -3.13% | 10,338 |
| May 12, 2025 | 1.15 | 1.32 | 1.15 | 1.28 | 1.28 | -3.03% | 11,737 |
| May 9, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,824 |
| May 8, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 2,325 |
| May 7, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | - | 2,490 |
| May 6, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 8,945 |
| May 5, 2025 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 1.60% | 2,477 |
| May 2, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -0.71% | 14,410 |
| May 1, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.86% | 3,685 |
| Apr 30, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 3.00% | 1,569 |
| Apr 29, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -1.56% | 1,198 |
| Apr 28, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | -2.48% | 8,393 |
| Apr 25, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 2.04% | 6,214 |
| Apr 24, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -4.67% | 423 |
| Apr 23, 2025 | 1.18 | 1.31 | 1.18 | 1.29 | 1.29 | 3.63% | 6,513 |
| Apr 22, 2025 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | -2.36% | 2,734 |
| Apr 21, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 11,480 |
| Apr 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.81% | 3,500 |
| Apr 16, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.71% | 23,409 |
| Apr 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 4,345 |
| Apr 14, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 1,091 |
| Apr 11, 2025 | 1.21 | 1.22 | 1.14 | 1.20 | 1.20 | 3.45% | 3,172 |
| Apr 10, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 1,123 |
| Apr 9, 2025 | 1.08 | 1.19 | 1.06 | 1.17 | 1.17 | 0.26% | 13,094 |
| Apr 8, 2025 | 1.14 | 1.24 | 1.11 | 1.17 | 1.17 | 2.37% | 11,088 |
| Apr 7, 2025 | 1.03 | 1.21 | 1.03 | 1.14 | 1.14 | -6.17% | 7,544 |
| Apr 4, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -3.57% | 12,482 |
| Apr 3, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 31,923 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -2.42% | 2,469 |
| Apr 1, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 6,365 |
| Mar 31, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 2,368 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | -1.52% | 3,326 |
| Mar 27, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | - | 1,808 |