Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.00 11.00 10.90 10.99 25,200 +0.00(+0.00%)
May 28, 2020 11.00 11.00 10.95 10.99 11,591 +0.00(+0.00%)
May 27, 2020 11.05 11.13 10.83 10.99 47,192 +0.00(+0.00%)
May 26, 2020 11.00 11.00 10.80 10.99 48,858 +0.08(+0.73%)
May 22, 2020 11.00 11.13 10.90 10.91 28,300 -0.04(-0.37%)
May 21, 2020 11.00 11.00 10.64 10.95 27,802 +0.01(+0.09%)
May 20, 2020 10.91 10.99 10.86 10.94 21,677 +0.18(+1.67%)
May 19, 2020 10.75 11.00 10.75 10.76 42,757 -0.21(-1.91%)
May 18, 2020 11.00 11.21 10.75 10.97 6,138 +0.52(+4.98%)
May 15, 2020 10.60 10.95 10.37 10.45 26,200 -0.05(-0.48%)
May 14, 2020 11.25 11.25 10.35 10.50 53,908 -0.62(-5.58%)
May 13, 2020 11.34 11.50 11.02 11.12 46,841 +0.13(+1.23%)
May 12, 2020 10.75 11.00 10.55 10.98 34,421 -0.02(-0.14%)
May 08, 2020 11.00 11.00 11.00 0 -0.15(-1.35%)
May 07, 2020 10.57 11.15 10.52 11.15 28,428 +0.00(+0.00%)
May 06, 2020 11.30 11.30 11.05 11.15 23,080 -0.35(-3.04%)
May 05, 2020 11.50 11.50 11.50 6 +0.00(+0.00%)
May 04, 2020 11.25 11.66 11.25 11.50 28,937 +0.50(+4.55%)
May 01, 2020 11.00 11.00 10.97 11.00 11,400 +0.10(+0.92%)
Apr 29, 2020 10.90 10.90 10.90 0 +0.00(+0.00%)
Apr 28, 2020 10.90 10.90 10.85 10.90 1,133 -0.02(-0.14%)
Apr 27, 2020 10.75 11.00 10.75 10.92 4,668 -0.04(-0.41%)
Apr 24, 2020 10.00 10.99 10.00 10.96 1,600 -0.03(-0.27%)
Apr 23, 2020 10.96 11.00 9.990 10.99 21,113 +0.46(+4.37%)
Apr 22, 2020 10.86 10.99 10.25 10.53 15,970 -0.37(-3.39%)
Apr 21, 2020 10.60 10.98 10.32 10.90 8,278 +0.00(+0.00%)
Apr 20, 2020 11.50 11.50 10.90 10.90 2,081 -0.60(-5.22%)
Apr 17, 2020 12.49 12.49 11.50 11.50 8,000 -0.20(-1.71%)
Apr 16, 2020 11.19 11.70 11.14 11.70 482 +0.01(+0.09%)
Apr 15, 2020 11.28 11.69 10.70 11.69 622 -0.01(-0.09%)
Apr 14, 2020 11.28 11.70 11.22 11.70 4,645 +0.50(+4.51%)
Apr 13, 2020 11.49 11.50 10.93 11.20 2,064 -0.30(-2.65%)
Apr 09, 2020 11.88 12.33 10.98 11.50 6,200 -0.25(-2.13%)
Apr 08, 2020 11.61 11.75 11.50 11.75 2,745 -0.35(-2.89%)
Apr 07, 2020 11.86 12.10 11.65 12.10 7,389 -0.20(-1.63%)
Apr 06, 2020 11.81 12.88 11.55 12.30 8,376 +0.30(+2.50%)
Apr 03, 2020 11.99 12.00 11.99 12.00 500 -0.30(-2.44%)
Apr 02, 2020 12.54 12.58 12.15 12.30 9,447 +0.00(+0.00%)
Apr 01, 2020 12.65 12.65 12.25 12.30 986 +0.05(+0.41%)
Mar 31, 2020 12.02 12.25 12.00 12.25 1,505 +0.31(+2.60%)
Mar 30, 2020 11.94 11.94 11.94 11.94 238 +0.24(+2.05%)
Mar 27, 2020 10.36 12.00 10.36 11.70 7,600 +0.20(+1.74%)
Mar 26, 2020 12.00 12.00 10.89 11.50 12,528 +0.18(+1.59%)
Mar 25, 2020 9.880 11.32 9.670 11.32 3,470 +2.72(+31.63%)
Mar 24, 2020 9.640 10.07 8.600 8.600 28,839 -1.05(-10.88%)
Mar 23, 2020 9.650 9.650 8.800 9.650 509 +0.89(+10.16%)
Mar 20, 2020 9.580 9.750 8.760 8.760 700 -0.06(-0.68%)
Mar 19, 2020 8.120 9.819 8.110 8.820 6,612 +0.72(+8.89%)
Mar 18, 2020 9.350 9.645 8.100 8.100 20,118 -1.65(-16.92%)
Mar 17, 2020 10.98 10.98 9.330 9.750 25,416 -1.38(-12.40%)
Mar 16, 2020 11.57 11.66 8.240 11.13 103,126 -1.40(-11.17%)
Mar 13, 2020 12.91 12.91 11.73 12.53 9,500 +0.10(+0.80%)
Mar 12, 2020 12.13 12.45 11.57 12.43 31,814 -0.43(-3.34%)
Mar 11, 2020 12.27 12.86 12.26 12.86 14,106 -0.13(-1.00%)
Mar 10, 2020 12.99 12.99 12.06 12.99 16,486 +0.57(+4.59%)
Mar 09, 2020 12.37 12.50 11.39 12.42 28,491 -0.38(-2.97%)
Mar 06, 2020 12.73 12.80 12.38 12.80 6,000 +0.07(+0.55%)
Mar 05, 2020 12.37 12.80 12.37 12.73 28,712 -0.04(-0.31%)
Mar 04, 2020 12.39 12.94 12.39 12.77 25,633 -0.13(-1.01%)
Mar 03, 2020 12.03 13.19 12.00 12.90 28,446 +0.40(+3.20%)
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.