Brooge Holdings Ltd (NQ: BROG )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.680 2.690 2.620 2.690 4,639 +0.00(+0.00%)
Feb 29, 2024 2.650 2.690 2.562 2.690 1,572 -0.15(-5.28%)
Feb 27, 2024 2.840 426 -0.04(-1.39%)
Feb 26, 2024 2.790 2.880 2.720 2.880 1,352 -0.02(-0.69%)
Feb 22, 2024 2.900 247 -0.09(-3.01%)
Feb 21, 2024 2.970 2.990 2.780 2.990 16,074 -0.06(-1.97%)
Feb 20, 2024 3.120 3.150 2.911 3.050 3,678 +0.05(+1.67%)
Feb 16, 2024 2.880 3.155 2.880 3.000 16,963 +0.12(+4.17%)
Feb 15, 2024 2.740 2.880 2.443 2.880 8,122 +0.13(+4.90%)
Feb 14, 2024 2.740 2.850 2.735 2.745 3,823 -0.11(-4.01%)
Feb 13, 2024 2.760 2.860 2.720 2.860 4,360 -0.01(-0.35%)
Feb 12, 2024 2.990 3.080 2.860 2.870 8,162 -0.02(-0.69%)
Feb 09, 2024 2.770 2.970 2.620 2.890 8,593 +0.08(+2.85%)
Feb 08, 2024 2.555 2.890 2.495 2.810 10,361 +0.18(+6.84%)
Feb 07, 2024 2.710 2.730 2.440 2.630 2,560 -0.16(-5.73%)
Feb 06, 2024 2.830 2.830 2.520 2.790 15,806 -0.03(-1.06%)
Feb 05, 2024 2.590 2.900 2.410 2.820 27,359 +0.43(+17.99%)
Feb 02, 2024 1.950 2.490 1.925 2.390 23,905 +0.45(+23.20%)
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.