Skip to main content

Brooge Holdings Ltd (NQ: BROG )

0.9900 -0.0075 (-0.75%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.030 1.030 0.9900 0.9975 84,413 -0.01(-0.75%)
May 22, 2024 1.010 1.020 1.000 1.005 67,705 -0.03(-2.43%)
May 21, 2024 1.040 1.050 1.000 1.030 64,113 +0.00(+0.00%)
May 20, 2024 1.030 1.080 1.030 1.030 79,652 +0.02(+1.98%)
May 17, 2024 1.030 1.110 1.010 1.010 103,778 -0.03(-2.88%)
May 16, 2024 1.050 1.060 1.020 1.040 37,767 +0.00(+0.00%)
May 15, 2024 1.060 1.060 1.030 1.040 64,520 -0.02(-1.89%)
May 14, 2024 1.040 1.150 1.000 1.060 254,050 +0.04(+3.92%)
May 13, 2024 1.020 1.030 1.000 1.020 44,911 -0.00(-0.49%)
May 10, 2024 1.050 1.050 1.010 1.025 50,864 -0.02(-1.44%)
May 09, 2024 1.060 1.060 1.010 1.040 37,110 +0.01(+0.97%)
May 08, 2024 1.060 1.060 1.024 1.030 63,464 -0.02(-1.90%)
May 07, 2024 1.040 1.050 1.030 1.050 45,630 +0.00(+0.00%)
May 06, 2024 1.080 1.080 1.030 1.050 124,996 +0.01(+0.96%)
May 03, 2024 1.065 1.067 1.010 1.040 157,575 -0.00(-0.48%)
May 02, 2024 1.050 1.068 1.030 1.045 75,213 -0.03(-2.79%)
May 01, 2024 1.080 1.090 1.030 1.075 89,452 -0.01(-0.46%)
Apr 30, 2024 1.070 1.090 1.050 1.080 88,844 +0.00(+0.00%)
Apr 29, 2024 1.100 1.100 1.070 1.080 81,498 -0.02(-1.82%)
Apr 26, 2024 1.110 1.139 1.040 1.100 164,450 -0.03(-3.08%)
Apr 25, 2024 1.050 1.140 1.030 1.135 151,213 +0.09(+9.13%)
Apr 24, 2024 1.050 1.060 1.030 1.040 109,895 -0.03(-2.80%)
Apr 23, 2024 1.070 1.080 1.020 1.070 146,978 -0.04(-3.60%)
Apr 22, 2024 1.110 1.120 1.040 1.110 213,176 -0.01(-0.89%)
Apr 19, 2024 1.250 1.255 1.080 1.120 745,941 +0.01(+0.90%)
Apr 18, 2024 1.130 1.150 1.080 1.110 282,727 -0.02(-1.77%)
Apr 17, 2024 1.130 1.140 1.040 1.130 368,901 -0.06(-5.04%)
Apr 16, 2024 1.290 1.320 1.140 1.190 561,254 -0.16(-11.85%)
Apr 15, 2024 1.470 1.490 1.300 1.350 2,030,838 -0.01(-0.74%)
Apr 12, 2024 1.140 1.630 1.100 1.360 5,926,741 +0.24(+21.43%)
Apr 11, 2024 1.190 1.190 1.070 1.120 202,173 -0.13(-10.40%)
Apr 10, 2024 1.260 1.260 1.120 1.250 366,662 -0.01(-0.79%)
Apr 09, 2024 1.260 1.360 1.250 1.260 242,528 -0.15(-10.64%)
Apr 08, 2024 1.560 1.570 1.220 1.410 398,385 -0.22(-13.50%)
Apr 05, 2024 1.740 1.750 1.520 1.630 992,732 -0.27(-14.21%)
Apr 04, 2024 2.140 2.220 1.660 1.900 4,077,995 +0.01(+0.53%)
Apr 03, 2024 2.700 6.660 1.800 1.890 27,379,252 -0.28(-12.90%)
Apr 01, 2024 2.170 86 -0.01(-0.46%)
Mar 28, 2024 2.160 2.180 2.080 2.180 5,075 +0.03(+1.40%)
Mar 27, 2024 2.150 2.150 2.150 2.150 412 -0.08(-3.59%)
Mar 26, 2024 2.100 2.230 2.100 2.230 574 +0.13(+6.19%)
Mar 25, 2024 2.230 2.230 2.100 2.100 922 -0.15(-6.66%)
Mar 22, 2024 2.250 2.250 2.250 2.250 687 -0.01(-0.23%)
Mar 21, 2024 2.263 2.263 2.250 2.255 958 -0.06(-2.38%)
Mar 20, 2024 2.310 2.310 2.310 2.310 341 +0.04(+1.76%)
Mar 18, 2024 2.270 426 -0.07(-2.99%)
Mar 15, 2024 2.250 2.340 2.250 2.340 1,792 +0.04(+1.91%)
Mar 14, 2024 2.296 2.296 2.296 2.296 549 -0.05(-2.29%)
Mar 13, 2024 2.330 2.350 2.320 2.350 706 +0.06(+2.62%)
Mar 12, 2024 2.350 2.370 2.226 2.290 3,699 -0.13(-5.37%)
Mar 11, 2024 2.420 2.420 2.420 2.420 544 +0.01(+0.41%)
Mar 08, 2024 2.260 2.410 2.250 2.410 4,376 +0.27(+12.62%)
Mar 07, 2024 2.100 2.140 2.100 2.140 893 -0.01(-0.47%)
Mar 06, 2024 2.213 2.213 2.150 2.150 2,638 -0.10(-4.44%)
Mar 05, 2024 2.410 2.410 2.210 2.250 2,618 -0.16(-6.64%)
Mar 04, 2024 2.640 2.650 2.410 2.410 5,980 -0.28(-10.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.