Brooge Energy Limited (BROG)
NASDAQ: BROG · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Mar 31, 2025, 4:00 PM
1.210
-0.060 (-4.72%)
After-hours: Mar 31, 2025, 6:44 PM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 4,770 |
| Mar 25, 2025 | 1.20 | 1.28 | 1.15 | 1.28 | 1.28 | 4.07% | 7,888 |
| Mar 24, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 9,113 |
| Mar 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 3,149 |
| Mar 20, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 8,814 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 15,624 |
| Mar 18, 2025 | 1.07 | 1.19 | 1.05 | 1.19 | 1.19 | 8.28% | 61,369 |
| Mar 17, 2025 | 1.27 | 1.33 | 1.04 | 1.10 | 1.10 | -14.14% | 101,978 |
| Mar 14, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 15,415 |
| Mar 13, 2025 | 1.27 | 1.44 | 1.27 | 1.31 | 1.31 | 5.65% | 48,978 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 7,944 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | 7,189 |
| Mar 10, 2025 | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | 1.64% | 7,170 |
| Mar 7, 2025 | 1.21 | 1.31 | 1.18 | 1.22 | 1.22 | -4.69% | 7,968 |
| Mar 6, 2025 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | 5.79% | 39,560 |
| Mar 5, 2025 | 1.20 | 1.46 | 1.16 | 1.21 | 1.21 | 9.01% | 79,088 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.08 | 1.11 | 1.11 | 0.91% | 22,944 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -6.78% | 5,237 |
| Feb 28, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 12,837 |
| Feb 27, 2025 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | -7.76% | 6,280 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | 1.64% | 3,880 |
| Feb 25, 2025 | 1.30 | 1.48 | 1.28 | 1.28 | 1.28 | -1.54% | 4,476 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | - | 5,417 |
| Feb 21, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -5.80% | 25,798 |
| Feb 20, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -0.72% | 18,284 |
| Feb 19, 2025 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | -1.42% | 19,463 |
| Feb 18, 2025 | 1.37 | 1.41 | 1.29 | 1.41 | 1.41 | 4.37% | 20,332 |
| Feb 14, 2025 | 1.29 | 1.45 | 1.29 | 1.35 | 1.35 | 3.13% | 34,390 |
| Feb 13, 2025 | 1.09 | 1.33 | 1.09 | 1.31 | 1.31 | 23.00% | 132,150 |
| Feb 12, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.47% | 3,623 |
| Feb 11, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.19% | 10,026 |
| Feb 10, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.72% | 8,363 |
| Feb 7, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 9,979 |
| Feb 6, 2025 | 1.10 | 1.11 | 1.01 | 1.06 | 1.06 | -7.83% | 29,909 |
| Feb 5, 2025 | 1.07 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 15,143 |
| Feb 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 6,878 |
| Feb 3, 2025 | 1.02 | 1.04 | 0.95 | 1.04 | 1.04 | 0.97% | 32,723 |
| Jan 31, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 27,698 |
| Jan 30, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | - | 31,266 |
| Jan 29, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | -0.10% | 15,612 |
| Jan 28, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.51% | 14,777 |
| Jan 27, 2025 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 29,843 |
| Jan 24, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 3.04% | 31,402 |
| Jan 23, 2025 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | -4.77% | 62,167 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.02 | 1.07 | 1.07 | -17.05% | 243,362 |
| Jan 21, 2025 | 1.39 | 1.60 | 1.24 | 1.29 | 1.29 | 2.79% | 966,453 |
| Jan 17, 2025 | 1.23 | 1.35 | 1.23 | 1.26 | 1.26 | 0.40% | 10,674 |