Skip to main content
Brooge Energy Limited (BROG)
NASDAQ: BROG · Real-Time Price · USD
1.310
+0.060 (4.80%)
Nov 22, 2024, 4:00 PM EST - Market closed

Brooge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.261.311.221.311.313.97%5,779
Nov 21, 20241.271.331.201.261.26-5.97%7,511
Nov 20, 20241.391.421.341.341.340.75%8,320
Nov 19, 20241.331.421.331.331.33-8.28%6,615
Nov 18, 20241.411.471.361.451.452.84%8,003
Nov 15, 20241.321.421.321.411.416.82%7,229
Nov 14, 20241.321.401.321.321.32-4.35%4,731
Nov 13, 20241.191.411.191.381.3815.97%9,181
Nov 12, 20241.501.501.151.191.19-16.78%66,220
Nov 11, 20241.611.611.401.431.43-11.18%16,861
Nov 8, 20241.591.641.591.611.61-3.01%17,620
Nov 7, 20241.511.661.511.661.667.10%20,181
Nov 6, 20241.571.651.511.551.55-3.73%16,076
Nov 5, 20241.921.921.331.611.61-12.97%73,129
Nov 4, 20241.881.901.791.851.855.71%48,322
Nov 1, 20241.831.831.741.751.75-4,171
Oct 31, 20241.711.851.701.751.75-2.78%9,810
Oct 30, 20241.891.961.801.801.80-9,512
Oct 29, 20241.881.881.781.801.80-5.26%8,950
Oct 28, 20241.851.961.721.901.901.60%25,909
Oct 25, 20241.892.001.741.871.8710.00%32,465
Oct 24, 20241.841.841.661.701.70-0.58%16,781
Oct 23, 20241.921.921.551.711.71-7.57%38,497
Oct 22, 20242.012.111.851.851.85-9.76%30,320
Oct 21, 20242.082.091.962.052.05-34,304
Oct 18, 20241.982.141.962.052.056.22%91,107
Oct 17, 20241.751.951.751.931.939.04%95,450
Oct 16, 20241.671.771.671.771.774.36%33,343
Oct 15, 20241.651.751.621.701.704.05%26,078
Oct 14, 20241.621.791.611.631.631.24%54,648
Oct 11, 20241.481.641.481.611.612.22%29,666
Oct 10, 20241.611.611.491.581.58-2.17%5,561
Oct 9, 20241.631.661.571.611.61-3.59%9,827
Oct 8, 20241.681.681.581.671.675.03%57,365
Oct 7, 20241.551.601.491.591.592.58%5,553
Oct 4, 20241.641.641.521.551.55-1.90%17,606
Oct 3, 20241.451.581.451.581.589.72%40,948
Oct 2, 20241.531.531.371.441.44-3.36%20,666
Oct 1, 20241.391.551.391.491.497.19%28,494
Sep 30, 20241.551.561.391.391.39-10.32%36,761
Sep 27, 20241.511.691.511.551.552.65%44,552
Sep 26, 20241.411.511.411.511.516.34%10,002
Sep 25, 20241.631.631.421.421.42-12.07%24,622
Sep 24, 20241.671.671.501.621.62-4.94%41,063
Sep 23, 20241.561.701.521.701.705.53%69,736
Sep 20, 20241.741.741.391.611.61-9.04%119,463
Sep 19, 20241.551.791.551.771.7714.94%186,464
Sep 18, 20241.301.681.291.541.5418.46%242,885
Sep 17, 20241.341.351.211.301.30-5.80%26,935
Sep 16, 20241.191.441.151.381.3815.97%131,146
Sep 13, 20241.101.201.081.191.1910.19%87,043
Sep 12, 20241.041.101.041.081.082.37%5,909
Sep 11, 20241.021.081.021.061.061.44%8,324
Sep 10, 20241.081.081.011.041.042.97%4,378
Sep 9, 20241.141.140.961.011.01-8.18%20,712
Sep 6, 20241.141.141.071.101.10-1.87%10,633
Sep 5, 20241.081.141.081.121.12-1.67%10,795
Sep 4, 20241.071.141.071.141.145.56%16,704
Sep 3, 20241.071.111.051.081.080.47%35,004
Aug 30, 20241.021.080.991.081.0810.25%70,023
Aug 29, 20240.980.990.980.980.98-2.49%3,428
Aug 28, 20241.021.020.981.001.002.56%13,667
Aug 27, 20241.001.020.950.980.982.87%16,729
Aug 26, 20240.970.970.950.950.95-1.30%8,869
Aug 23, 20240.941.000.930.960.96-3.97%12,099
Aug 22, 20240.971.000.971.001.000.01%7,013
Aug 21, 20240.991.000.991.001.002.84%3,481
Aug 20, 20240.981.030.970.970.970.40%3,393
Aug 19, 20241.001.030.970.970.97-1.18%46,192
Aug 16, 20240.941.000.940.980.980.69%5,639
Aug 15, 20240.920.980.920.970.97-0.90%1,667
Aug 14, 20240.981.010.930.980.98-2.76%14,367
Aug 13, 20241.031.030.951.011.012.58%13,837
Aug 12, 20240.981.020.950.980.98-0.01%17,898
Aug 9, 20240.940.980.900.980.98-1.53%12,862
Aug 8, 20241.011.030.991.001.00-2.91%34,513
Aug 7, 20240.961.030.871.031.0318.35%36,058
Aug 6, 20240.900.980.850.870.87-3.31%7,870
Aug 5, 20241.001.000.880.900.90-9.98%13,932
Aug 2, 20240.931.020.811.001.0012.21%57,326
Aug 1, 20240.880.900.880.890.890.12%12,497
Jul 31, 20240.940.980.880.890.89-6.96%18,346
Jul 30, 20240.980.990.930.960.960.69%37,949
Jul 29, 20240.980.990.950.950.95-1.51%10,013
Jul 26, 20241.001.000.930.960.961.80%8,694
Jul 25, 20240.970.970.920.950.95-2.29%13,928
Jul 24, 20240.920.970.920.970.975.40%7,382
Jul 23, 20240.990.990.910.920.92-9.80%27,058
Jul 22, 20240.941.030.921.021.0216.96%165,324
Jul 19, 20240.890.910.870.870.87-0.09%16,084
Jul 18, 20240.890.890.870.870.87-1.81%11,253
Jul 17, 20240.880.900.860.890.891.02%15,983
Jul 16, 20240.890.910.860.880.88-3.07%20,278
Jul 15, 20240.860.920.830.910.91-1.27%33,260
Jul 12, 20240.900.950.860.920.922.18%15,861
Jul 11, 20240.890.900.890.900.904.65%5,450
Jul 10, 20240.870.880.860.860.86-9,585
Jul 9, 20240.890.890.860.860.86-1.73%12,441
Jul 8, 20240.870.900.870.880.88-3.04%21,702
Jul 5, 20240.900.970.870.900.903.38%67,624