Skip to main content

Brooge Holdings Ltd (NQ: BROG )

1.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.