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 (%)
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%)
Aug 01, 2024 0.8800 0.9000 0.8800 0.8911 12,497 +0.00(+0.12%)
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%)
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.