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 (%)
Jul 31, 2024 0.9400 0.9800 0.8840 0.8900 18,346 -0.07(-6.96%)
Jul 30, 2024 0.9800 0.9940 0.9330 0.9566 37,949 +0.01(+0.69%)
Jul 29, 2024 0.9800 0.9900 0.9500 0.9500 10,012 -0.01(-1.51%)
Jul 26, 2024 1.000 1.000 0.9300 0.9646 8,694 +0.02(+1.80%)
Jul 25, 2024 0.9659 0.9660 0.9201 0.9475 13,928 -0.02(-2.29%)
Jul 24, 2024 0.9198 0.9737 0.9192 0.9697 7,377 +0.05(+5.40%)
Jul 23, 2024 0.9894 0.9894 0.9098 0.9200 25,071 -0.10(-9.80%)
Jul 22, 2024 0.9400 1.031 0.9201 1.020 165,313 +0.15(+16.96%)
Jul 19, 2024 0.8918 0.9107 0.8700 0.8721 16,084 -0.00(-0.09%)
Jul 18, 2024 0.8889 0.8889 0.8713 0.8729 11,253 -0.02(-1.81%)
Jul 17, 2024 0.8810 0.9025 0.8600 0.8890 15,978 +0.01(+1.02%)
Jul 16, 2024 0.8887 0.9072 0.8598 0.8800 20,267 -0.03(-3.07%)
Jul 15, 2024 0.8640 0.9155 0.8320 0.9079 33,260 -0.01(-1.27%)
Jul 12, 2024 0.9000 0.9491 0.8600 0.9196 15,861 +0.02(+2.18%)
Jul 11, 2024 0.8860 0.9000 0.8860 0.9000 5,450 +0.04(+4.65%)
Jul 10, 2024 0.8721 0.8799 0.8600 0.8600 9,585 +0.00(+0.00%)
Jul 09, 2024 0.8876 0.8876 0.8600 0.8600 12,341 -0.02(-1.73%)
Jul 08, 2024 0.8737 0.8998 0.8730 0.8751 21,702 -0.03(-3.04%)
Jul 05, 2024 0.9047 0.9696 0.8701 0.9025 67,624 +0.03(+3.38%)
Jul 03, 2024 0.8720 0.9226 0.8500 0.8730 71,723 -0.02(-2.57%)
Jul 02, 2024 0.9400 0.9437 0.8500 0.8960 32,696 +0.03(+3.58%)
Jul 01, 2024 0.8959 0.9200 0.8521 0.8650 41,401 -0.05(-5.87%)
Jun 28, 2024 0.9700 0.9700 0.9027 0.9189 9,471 +0.02(+1.81%)
Jun 27, 2024 0.9400 0.9510 0.8824 0.9026 18,511 +0.01(+1.32%)
Jun 26, 2024 0.9100 0.9473 0.8661 0.8908 15,755 -0.03(-3.42%)
Jun 25, 2024 0.9827 0.9827 0.8726 0.9223 45,486 -0.02(-2.17%)
Jun 24, 2024 0.9791 0.9935 0.9262 0.9428 37,845 +0.02(+2.16%)
Jun 21, 2024 0.9800 0.9800 0.9229 0.9229 15,198 -0.06(-5.83%)
Jun 20, 2024 0.9395 0.9800 0.9217 0.9800 22,680 +0.01(+1.18%)
Jun 18, 2024 0.9900 1.030 0.9302 0.9686 71,909 -0.02(-2.10%)
Jun 17, 2024 0.9580 1.000 0.9220 0.9894 35,661 +0.04(+3.88%)
Jun 14, 2024 0.9600 0.9999 0.9360 0.9524 9,206 -0.06(-5.70%)
Jun 13, 2024 1.000 1.030 0.9814 1.010 35,738 -0.01(-0.98%)
Jun 12, 2024 1.020 1.030 0.9749 1.020 65,782 +0.02(+2.00%)
Jun 11, 2024 1.020 1.050 0.9901 1.000 46,763 -0.05(-4.78%)
Jun 10, 2024 1.020 1.060 0.9876 1.050 43,816 +0.02(+1.97%)
Jun 07, 2024 1.010 1.030 1.000 1.030 85,248 +0.04(+4.44%)
Jun 06, 2024 0.9200 1.080 0.9200 0.9861 227,968 +0.06(+7.06%)
Jun 05, 2024 0.8600 0.9862 0.8000 0.9211 233,070 +0.06(+7.37%)
Jun 04, 2024 0.8860 0.8860 0.8503 0.8579 82,538 -0.04(-4.68%)
Jun 03, 2024 0.9400 0.9400 0.8474 0.9000 123,552 -0.02(-2.24%)
May 31, 2024 0.9600 0.9700 0.9020 0.9206 95,399 -0.04(-4.10%)
May 30, 2024 1.010 1.010 0.9328 0.9600 43,196 -0.05(-4.95%)
May 29, 2024 1.020 1.040 0.9300 1.010 70,928 +0.00(+0.19%)
May 28, 2024 0.9400 1.020 0.9339 1.008 79,621 +0.07(+7.97%)
May 24, 2024 0.9981 0.9981 0.9200 0.9337 83,595 -0.06(-6.40%)
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%)
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.