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

Brooge Energy Limited - Ordinary Shares (NQ: BROG )

1.290 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.270 1.400 1.270 1.290 15,591 -0.07(-5.15%)
Dec 23, 2024 1.440 1.460 1.310 1.360 15,499 -0.02(-1.45%)
Dec 20, 2024 1.430 1.510 1.320 1.380 12,109 +0.03(+1.89%)
Dec 19, 2024 1.395 1.420 1.260 1.354 17,517 -0.03(-2.34%)
Dec 18, 2024 1.560 1.560 1.340 1.387 6,548 -0.20(-12.50%)
Dec 17, 2024 1.683 1.683 1.560 1.585 11,035 +0.02(+1.60%)
Dec 16, 2024 1.730 1.730 1.410 1.560 17,968 -0.11(-6.87%)
Dec 13, 2024 1.830 1.980 1.630 1.675 23,706 -0.11(-6.42%)
Dec 12, 2024 1.560 1.900 1.560 1.790 63,616 +0.19(+11.87%)
Dec 11, 2024 1.470 1.665 1.465 1.600 62,550 +0.26(+19.40%)
Dec 10, 2024 1.350 1.350 1.280 1.340 4,281 +0.04(+3.05%)
Dec 09, 2024 1.380 1.380 1.300 1.300 3,620 +0.00(+0.03%)
Dec 06, 2024 1.370 1.370 1.285 1.300 18,569 +0.05(+4.00%)
Dec 05, 2024 1.378 1.378 1.240 1.250 2,050 -0.06(-4.58%)
Dec 04, 2024 1.300 1.310 1.300 1.310 11,156 +0.03(+2.34%)
Dec 03, 2024 1.290 1.300 1.260 1.280 3,952 +0.06(+4.92%)
Dec 02, 2024 1.410 1.410 1.170 1.220 19,765 -0.10(-7.58%)
Nov 29, 2024 1.400 1.410 1.320 1.320 25,705 -0.07(-5.04%)
Nov 27, 2024 1.330 1.390 1.300 1.390 20,484 -0.02(-1.42%)
Nov 26, 2024 1.329 1.420 1.325 1.410 10,308 +0.09(+6.82%)
Nov 25, 2024 1.320 1.330 1.290 1.320 5,698 +0.01(+0.76%)
Nov 22, 2024 1.260 1.310 1.220 1.310 5,779 +0.05(+3.97%)
Nov 21, 2024 1.270 1.330 1.201 1.260 7,511 -0.08(-5.97%)
Nov 20, 2024 1.390 1.415 1.335 1.340 8,320 +0.01(+0.75%)
Nov 19, 2024 1.330 1.420 1.330 1.330 6,615 -0.12(-8.28%)
Nov 18, 2024 1.410 1.468 1.360 1.450 8,003 +0.04(+2.84%)
Nov 15, 2024 1.320 1.420 1.320 1.410 7,229 +0.09(+6.82%)
Nov 14, 2024 1.320 1.400 1.320 1.320 4,720 -0.06(-4.35%)
Nov 13, 2024 1.190 1.410 1.190 1.380 9,147 +0.19(+15.97%)
Nov 12, 2024 1.500 1.500 1.151 1.190 66,117 -0.24(-16.78%)
Nov 11, 2024 1.610 1.610 1.400 1.430 16,861 -0.18(-11.18%)
Nov 08, 2024 1.590 1.635 1.590 1.610 17,620 -0.05(-3.01%)
Nov 07, 2024 1.510 1.660 1.510 1.660 20,180 +0.11(+7.10%)
Nov 06, 2024 1.570 1.650 1.510 1.550 15,986 -0.06(-3.73%)
Nov 05, 2024 1.920 1.920 1.330 1.610 72,172 -0.24(-12.97%)
Nov 04, 2024 1.880 1.900 1.790 1.850 48,322 +0.10(+5.71%)
Nov 01, 2024 1.825 1.825 1.740 1.750 4,171 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.