Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooge Energy Limited - Ordinary Shares (NQ: BROG )

1.351 +0.041 (+3.15%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.290 1.450 1.290 1.351 34,390 +0.04(+3.15%)
Feb 13, 2025 1.090 1.330 1.090 1.310 131,206 +0.25(+23.00%)
Feb 12, 2025 1.040 1.090 1.040 1.065 3,623 +0.00(+0.47%)
Feb 11, 2025 1.020 1.061 1.020 1.060 10,026 +0.00(+0.24%)
Feb 10, 2025 1.040 1.080 1.030 1.058 8,363 +0.03(+2.67%)
Feb 07, 2025 1.050 1.070 1.030 1.030 9,979 -0.03(-2.82%)
Feb 06, 2025 1.100 1.110 1.009 1.060 29,858 -0.09(-7.83%)
Feb 05, 2025 1.070 1.150 1.050 1.150 15,133 +0.10(+9.52%)
Feb 04, 2025 1.040 1.050 1.040 1.050 6,875 +0.01(+0.96%)
Feb 03, 2025 1.020 1.040 0.9522 1.040 32,713 +0.01(+0.97%)
Jan 31, 2025 1.010 1.030 1.000 1.030 27,698 +0.02(+1.98%)
Jan 30, 2025 1.040 1.050 0.9900 1.010 31,246 +0.00(+0.00%)
Jan 29, 2025 1.020 1.020 0.9499 1.010 15,505 -0.00(-0.10%)
Jan 28, 2025 1.045 1.067 1.010 1.011 13,775 -0.06(-5.51%)
Jan 27, 2025 1.040 1.070 1.000 1.070 29,835 +0.02(+1.90%)
Jan 24, 2025 1.040 1.050 1.000 1.050 31,402 +0.03(+3.04%)
Jan 23, 2025 1.030 1.080 1.000 1.019 62,005 -0.05(-4.77%)
Jan 22, 2025 1.210 1.210 1.020 1.070 239,441 -0.22(-17.05%)
Jan 21, 2025 1.390 1.598 1.236 1.290 953,682 +0.04(+2.79%)
Jan 17, 2025 1.230 1.350 1.230 1.255 10,674 +0.00(+0.40%)
Jan 16, 2025 1.380 1.460 1.210 1.250 91,423 -0.18(-12.58%)
Jan 15, 2025 1.340 1.444 1.320 1.430 51,050 +0.08(+5.92%)
Jan 14, 2025 1.180 1.520 1.120 1.350 131,436 +0.19(+15.92%)
Jan 13, 2025 1.260 1.260 1.160 1.165 68,307 -0.09(-6.83%)
Jan 10, 2025 1.260 1.261 1.200 1.250 60,866 +0.00(+0.00%)
Jan 08, 2025 1.260 1.340 1.240 1.250 119,749 -0.09(-6.72%)
Jan 07, 2025 1.400 1.435 1.270 1.340 133,944 -0.20(-12.99%)
Jan 06, 2025 1.470 1.570 1.470 1.540 96,437 +0.00(+0.00%)
Jan 03, 2025 1.540 1.540 1.460 1.540 36,531 +0.05(+3.36%)
Jan 02, 2025 1.590 1.590 1.490 1.490 13,867 -0.08(-5.10%)
Dec 31, 2024 1.570 0 +0.11(+7.53%)
Dec 30, 2024 1.350 1.500 1.350 1.460 14,517 +0.06(+4.29%)
Dec 27, 2024 1.440 1.440 1.278 1.400 6,672 +0.07(+5.27%)
Dec 26, 2024 1.270 1.350 1.270 1.330 14,945 +0.04(+3.09%)
Dec 24, 2024 1.270 1.400 1.270 1.290 15,591 -0.07(-5.15%)
Dec 23, 2024 1.440 1.460 1.310 1.360 15,499 -0.02(-1.45%)
Dec 20, 2024 1.430 1.510 1.320 1.380 12,109 +0.03(+1.89%)
Dec 19, 2024 1.395 1.420 1.260 1.354 17,488 -0.03(-2.34%)
Dec 18, 2024 1.560 1.560 1.340 1.387 6,548 -0.20(-12.50%)
Dec 17, 2024 1.683 1.683 1.560 1.585 11,035 +0.02(+1.60%)
Dec 16, 2024 1.730 1.730 1.410 1.560 17,968 -0.11(-6.87%)
Dec 13, 2024 1.830 1.980 1.630 1.675 23,706 -0.11(-6.42%)
Dec 12, 2024 1.560 1.900 1.560 1.790 63,616 +0.19(+11.87%)
Dec 11, 2024 1.470 1.665 1.465 1.600 62,550 +0.26(+19.40%)
Dec 10, 2024 1.350 1.350 1.280 1.340 4,281 +0.04(+3.05%)
Dec 09, 2024 1.380 1.380 1.300 1.300 3,620 +0.00(+0.03%)
Dec 06, 2024 1.370 1.370 1.285 1.300 18,569 +0.05(+4.00%)
Dec 05, 2024 1.378 1.378 1.240 1.250 2,050 -0.06(-4.58%)
Dec 04, 2024 1.300 1.310 1.300 1.310 11,156 +0.03(+2.34%)
Dec 03, 2024 1.290 1.300 1.260 1.280 3,952 +0.06(+4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.