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

Brooge Holdings Ltd (NQ: BROG )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 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 (%)
Oct 31, 2024 1.710 1.850 1.700 1.750 9,810 -0.05(-2.78%)
Oct 30, 2024 1.890 1.960 1.800 1.800 8,512 +0.00(+0.00%)
Oct 29, 2024 1.880 1.880 1.781 1.800 8,950 -0.10(-5.26%)
Oct 28, 2024 1.850 1.960 1.720 1.900 25,909 +0.03(+1.60%)
Oct 25, 2024 1.890 2.000 1.740 1.870 32,465 +0.17(+10.00%)
Oct 24, 2024 1.840 1.840 1.660 1.700 16,781 -0.01(-0.58%)
Oct 23, 2024 1.920 1.920 1.550 1.710 38,461 -0.14(-7.57%)
Oct 22, 2024 2.010 2.110 1.850 1.850 30,320 -0.20(-9.76%)
Oct 21, 2024 2.080 2.089 1.957 2.050 34,304 +0.00(+0.00%)
Oct 18, 2024 1.980 2.140 1.960 2.050 91,107 +0.12(+6.22%)
Oct 17, 2024 1.750 1.950 1.750 1.930 95,250 +0.16(+9.04%)
Oct 16, 2024 1.670 1.770 1.671 1.770 33,343 +0.07(+4.39%)
Oct 15, 2024 1.640 1.748 1.620 1.696 26,066 +0.07(+4.02%)
Oct 14, 2024 1.620 1.788 1.610 1.630 54,648 +0.02(+1.24%)
Oct 11, 2024 1.480 1.640 1.480 1.610 29,666 +0.04(+2.22%)
Oct 10, 2024 1.610 1.610 1.490 1.575 5,561 -0.04(-2.17%)
Oct 09, 2024 1.630 1.660 1.570 1.610 9,826 -0.06(-3.59%)
Oct 08, 2024 1.680 1.680 1.580 1.670 57,365 +0.08(+5.03%)
Oct 07, 2024 1.550 1.600 1.490 1.590 5,523 +0.04(+2.58%)
Oct 04, 2024 1.640 1.640 1.520 1.550 17,606 -0.03(-1.90%)
Oct 03, 2024 1.450 1.580 1.450 1.580 40,598 +0.14(+9.72%)
Oct 02, 2024 1.530 1.530 1.370 1.440 20,666 -0.05(-3.36%)
Oct 01, 2024 1.390 1.550 1.390 1.490 28,494 +0.10(+7.19%)
Sep 30, 2024 1.550 1.560 1.390 1.390 36,761 -0.16(-10.32%)
Sep 27, 2024 1.510 1.692 1.510 1.550 44,552 +0.04(+2.65%)
Sep 26, 2024 1.410 1.512 1.410 1.510 10,002 +0.09(+6.34%)
Sep 25, 2024 1.630 1.630 1.417 1.420 24,520 -0.19(-12.05%)
Sep 24, 2024 1.670 1.670 1.500 1.615 41,063 -0.08(-4.97%)
Sep 23, 2024 1.560 1.699 1.520 1.699 69,736 +0.09(+5.53%)
Sep 20, 2024 1.740 1.740 1.390 1.610 119,463 -0.16(-9.04%)
Sep 19, 2024 1.550 1.790 1.550 1.770 183,607 +0.23(+14.91%)
Sep 18, 2024 1.300 1.680 1.290 1.540 242,875 +0.24(+18.49%)
Sep 17, 2024 1.340 1.350 1.210 1.300 26,935 -0.08(-5.80%)
Sep 16, 2024 1.190 1.440 1.150 1.380 131,033 +0.19(+15.97%)
Sep 13, 2024 1.100 1.200 1.080 1.190 87,043 +0.11(+10.19%)
Sep 12, 2024 1.040 1.100 1.040 1.080 5,899 +0.03(+2.37%)
Sep 11, 2024 1.020 1.080 1.020 1.055 8,314 +0.01(+1.44%)
Sep 10, 2024 1.080 1.080 1.010 1.040 4,378 +0.03(+2.97%)
Sep 09, 2024 1.140 1.140 0.9646 1.010 20,390 -0.09(-8.18%)
Sep 06, 2024 1.140 1.140 1.071 1.100 10,633 -0.02(-1.87%)
Sep 05, 2024 1.080 1.140 1.080 1.121 10,795 -0.02(-1.67%)
Sep 04, 2024 1.070 1.140 1.070 1.140 16,890 +0.06(+5.56%)
Sep 03, 2024 1.070 1.110 1.050 1.080 34,989 +0.01(+0.47%)
Aug 30, 2024 1.020 1.080 0.9923 1.075 70,023 +0.10(+10.25%)
Aug 29, 2024 0.9800 0.9942 0.9750 0.9751 3,425 -0.02(-2.49%)
Aug 28, 2024 1.020 1.020 0.9750 1.000 13,613 +0.03(+2.56%)
Aug 27, 2024 1.000 1.020 0.9483 0.9750 16,729 +0.03(+2.87%)
Aug 26, 2024 0.9700 0.9700 0.9470 0.9478 8,869 -0.01(-1.30%)
Aug 23, 2024 0.9400 1.000 0.9303 0.9603 12,099 -0.04(-3.97%)
Aug 22, 2024 0.9700 1.000 0.9698 1.000 7,013 +0.00(+0.01%)
Aug 21, 2024 0.9861 1.000 0.9850 0.9999 3,430 +0.03(+2.85%)
Aug 20, 2024 0.9800 1.030 0.9722 0.9722 3,393 +0.00(+0.39%)
Aug 19, 2024 1.000 1.028 0.9684 0.9684 46,187 -0.01(-1.18%)
Aug 16, 2024 0.9400 1.000 0.9400 0.9800 5,639 +0.01(+0.69%)
Aug 15, 2024 0.9200 0.9799 0.9200 0.9733 1,667 -0.01(-0.90%)
Aug 14, 2024 0.9800 1.010 0.9302 0.9821 14,367 -0.03(-2.76%)
Aug 13, 2024 1.030 1.030 0.9500 1.010 13,837 +0.03(+2.58%)
Aug 12, 2024 0.9800 1.020 0.9500 0.9846 17,898 -0.00(-0.01%)
Aug 09, 2024 0.9400 0.9847 0.9010 0.9847 12,862 -0.02(-1.53%)
Aug 08, 2024 1.010 1.030 0.9850 1.000 34,513 -0.03(-2.91%)
Aug 07, 2024 0.9620 1.030 0.8689 1.030 36,053 +0.16(+18.35%)
Aug 06, 2024 0.9001 0.9806 0.8500 0.8703 7,870 -0.03(-3.31%)
Aug 05, 2024 0.9994 0.9994 0.8847 0.9001 13,932 -0.10(-9.98%)
Aug 02, 2024 0.9300 1.023 0.8100 0.9999 57,326 +0.11(+12.21%)
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.