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

Brooge Holdings Ltd (NQ: BROG )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 5.580 24 -0.18(-3.12%)
Jan 30, 2023 5.430 5.950 5.430 5.760 1,619 -0.24(-4.00%)
Jan 24, 2023 6.000 101 +0.20(+3.47%)
Jan 23, 2023 6.000 6.050 5.750 5.799 2,081 -0.39(-6.32%)
Jan 20, 2023 5.900 6.190 5.880 6.190 2,341 +0.06(+0.98%)
Jan 19, 2023 5.810 6.200 5.700 6.130 6,041 -0.32(-4.96%)
Jan 11, 2023 6.450 49 +0.02(+0.31%)
Jan 10, 2023 5.890 6.430 5.890 6.430 3,504 +0.93(+16.91%)
Jan 06, 2023 5.500 52 +0.12(+2.26%)
Jan 05, 2023 5.379 5.379 5.379 5.379 360 -0.42(-7.27%)
Jan 04, 2023 5.250 5.800 5.250 5.800 2,279 +0.40(+7.41%)
Jan 03, 2023 5.387 5.400 5.387 5.400 1,134 +0.05(+0.93%)
Dec 30, 2022 5.260 5.350 5.250 5.350 3,633 +0.03(+0.56%)
Dec 29, 2022 5.270 5.320 5.270 5.320 505 +0.03(+0.57%)
Dec 23, 2022 5.290 54 +0.04(+0.76%)
Dec 22, 2022 5.280 5.280 5.250 5.250 10,194 -0.25(-4.55%)
Dec 21, 2022 5.580 5.610 5.429 5.500 1,166 +0.23(+4.36%)
Dec 20, 2022 5.260 5.297 5.260 5.270 953 +0.02(+0.38%)
Dec 19, 2022 5.280 5.500 5.250 5.250 891 -0.43(-7.57%)
Dec 15, 2022 5.680 95 +0.18(+3.27%)
Dec 14, 2022 5.300 5.500 5.270 5.500 1,316 +0.01(+0.18%)
Dec 13, 2022 5.490 5.490 5.490 5.490 316 +0.17(+3.20%)
Dec 09, 2022 5.320 501 -0.43(-7.46%)
Dec 06, 2022 5.749 151 +0.15(+2.65%)
Dec 02, 2022 5.600 296 +0.45(+8.74%)
Dec 01, 2022 5.050 5.500 5.050 5.150 4,043 +0.13(+2.59%)
Nov 30, 2022 5.020 5.020 5.020 5.020 526 +0.12(+2.45%)
Nov 29, 2022 4.900 5.100 4.900 4.900 2,015 +0.00(+0.00%)
Nov 28, 2022 5.316 5.316 4.900 4.900 1,698 -0.20(-3.92%)
Nov 25, 2022 5.100 5.500 5.100 5.100 1,780 -0.16(-3.04%)
Nov 23, 2022 5.940 6.100 5.250 5.260 17,169 -0.39(-6.90%)
Nov 22, 2022 7.090 7.100 5.190 5.650 57,814 -1.20(-17.52%)
Nov 21, 2022 7.100 7.100 6.850 6.850 4,566 -0.25(-3.52%)
Nov 17, 2022 7.100 127 +0.00(+0.00%)
Nov 16, 2022 7.500 7.600 6.850 7.100 11,748 -0.72(-9.21%)
Nov 10, 2022 7.820 129 -0.21(-2.62%)
Nov 08, 2022 8.030 100 +0.47(+6.22%)
Nov 07, 2022 7.560 7.560 7.560 7.560 158 -0.14(-1.82%)
Nov 02, 2022 7.700 130 +0.02(+0.26%)
Nov 01, 2022 7.680 7.680 7.680 7.680 110 -0.64(-7.69%)
Oct 26, 2022 8.320 20 +0.22(+2.72%)
Oct 21, 2022 8.100 43 +0.46(+6.02%)
Oct 20, 2022 7.970 8.400 7.580 7.640 1,059 -0.01(-0.13%)
Oct 17, 2022 7.650 775 +0.12(+1.59%)
Oct 14, 2022 7.530 7.530 7.530 7.530 673 -0.92(-10.89%)
Oct 13, 2022 7.760 8.450 7.760 8.450 1,082 +0.70(+9.04%)
Oct 12, 2022 8.440 8.451 7.750 7.750 2,634 -0.65(-7.74%)
Oct 04, 2022 8.400 66 +0.40(+5.00%)
Oct 03, 2022 8.000 8.000 8.000 8.000 921 +0.24(+3.09%)
Sep 30, 2022 7.750 7.760 7.750 7.760 450 -0.69(-8.17%)
Sep 22, 2022 8.450 32 +0.73(+9.46%)
Sep 16, 2022 7.720 31 -0.12(-1.53%)
Sep 15, 2022 7.840 7.840 7.840 7.840 433 -0.69(-8.09%)
Sep 14, 2022 8.530 8.530 8.530 8.530 581 +0.41(+5.05%)
Sep 12, 2022 8.120 70 -0.21(-2.52%)
Sep 08, 2022 8.330 438 +0.28(+3.48%)
Sep 07, 2022 8.260 8.270 7.930 8.050 2,451 -0.28(-3.36%)
Sep 06, 2022 9.000 9.000 7.970 8.330 2,991 -0.17(-2.00%)
Sep 02, 2022 8.490 8.500 8.460 8.500 1,957 +0.21(+2.53%)
Sep 01, 2022 7.570 8.290 7.570 8.290 772 +0.48(+6.15%)
Aug 31, 2022 8.110 8.110 7.490 7.810 4,147 -0.64(-7.57%)
Aug 30, 2022 8.250 8.450 8.080 8.450 3,918 -0.05(-0.59%)
Aug 29, 2022 8.540 8.750 8.480 8.500 3,095 -0.26(-2.97%)
Aug 26, 2022 8.700 8.760 8.700 8.760 1,813 +0.08(+0.92%)
Aug 25, 2022 8.500 8.750 8.500 8.680 2,863 -0.02(-0.23%)
Aug 24, 2022 8.750 9.000 8.520 8.700 9,812 -0.30(-3.33%)
Aug 23, 2022 8.920 9.113 8.510 9.000 5,403 +0.36(+4.17%)
Aug 22, 2022 9.550 9.550 8.500 8.640 9,078 -0.71(-7.59%)
Aug 19, 2022 8.740 9.800 8.450 9.350 11,387 +0.90(+10.65%)
Aug 18, 2022 7.570 8.920 7.500 8.450 41,173 +1.20(+16.55%)
Aug 17, 2022 7.400 7.750 6.710 7.250 17,869 -0.15(-2.03%)
Aug 12, 2022 7.400 304 +0.03(+0.41%)
Aug 10, 2022 7.370 148 -0.12(-1.60%)
Aug 05, 2022 7.490 49 -0.10(-1.32%)
Aug 02, 2022 7.590 49 -0.16(-2.06%)
Jul 27, 2022 7.750 26 -0.06(-0.77%)
Jul 26, 2022 7.440 7.810 7.440 7.810 360 +0.50(+6.84%)
Jul 25, 2022 7.940 7.950 7.310 7.310 1,066 -0.39(-5.06%)
Jul 21, 2022 7.700 66 -0.17(-2.16%)
Jul 20, 2022 7.500 7.880 7.500 7.870 2,153 +0.15(+1.94%)
Jul 19, 2022 7.720 7.720 7.720 7.720 474 -0.27(-3.38%)
Jul 18, 2022 8.040 8.040 7.630 7.990 1,238 +0.69(+9.45%)
Jul 15, 2022 7.300 7.300 7.300 7.300 652 -0.30(-3.95%)
Jul 14, 2022 7.600 7.600 7.600 7.600 573 -0.03(-0.33%)
Jul 08, 2022 7.625 165 -0.38(-4.69%)
Jul 07, 2022 8.000 8.000 8.000 8.000 468 +0.10(+1.27%)
Jul 05, 2022 7.900 160 +0.38(+5.05%)
Jul 01, 2022 7.520 7.520 7.520 7.520 136 +0.02(+0.27%)
Jun 30, 2022 7.370 7.500 7.370 7.500 1,129 -0.05(-0.73%)
Jun 29, 2022 7.555 7.555 7.555 7.555 172 -0.36(-4.49%)
Jun 28, 2022 7.740 7.910 7.740 7.910 720 +0.29(+3.74%)
Jun 27, 2022 7.680 7.700 7.625 7.625 967 -0.20(-2.56%)
Jun 24, 2022 7.850 7.850 7.800 7.825 949 -0.02(-0.32%)
Jun 23, 2022 7.320 7.850 7.320 7.850 2,080 +0.00(+0.00%)
Jun 21, 2022 7.850 330 -0.65(-7.65%)
Jun 17, 2022 8.000 8.600 7.490 8.500 2,196 +0.50(+6.25%)
Jun 16, 2022 7.930 8.600 7.930 8.000 14,524 +0.00(+0.00%)
Jun 15, 2022 7.430 8.600 7.430 8.000 34,705 +0.58(+7.82%)
Jun 14, 2022 7.350 7.420 7.350 7.420 2,020 +0.01(+0.13%)
Jun 13, 2022 7.420 7.420 7.410 7.410 927 +0.16(+2.21%)
Jun 10, 2022 7.380 7.380 7.250 7.250 14,050 -0.14(-1.89%)
Jun 08, 2022 7.390 457 -0.06(-0.81%)
Jun 06, 2022 7.450 72 +0.10(+1.36%)
Jun 03, 2022 7.250 7.360 7.250 7.350 771 +0.05(+0.68%)
Jun 02, 2022 7.270 7.300 7.270 7.300 2,001 -0.06(-0.87%)
Jun 01, 2022 7.490 7.490 7.364 7.364 775 -0.14(-1.81%)
May 27, 2022 7.500 128 +0.00(+0.00%)
May 24, 2022 7.500 94 +0.20(+2.74%)
May 23, 2022 8.000 8.000 7.300 7.300 1,212 +0.00(+0.00%)
May 20, 2022 7.500 7.500 7.300 7.300 389 -0.09(-1.22%)
May 18, 2022 7.390 629 -0.11(-1.47%)
May 17, 2022 7.500 7.500 7.470 7.500 3,833 +0.00(+0.00%)
May 13, 2022 7.500 640 -0.28(-3.60%)
May 10, 2022 7.780 211 -0.04(-0.51%)
May 09, 2022 8.000 8.490 7.820 7.820 1,725 -0.59(-7.02%)
May 06, 2022 7.920 8.500 7.600 8.410 3,504 +0.71(+9.22%)
May 05, 2022 7.330 7.700 7.330 7.700 759 -0.01(-0.13%)
May 04, 2022 7.710 7.710 7.710 7.710 277 +0.25(+3.30%)
May 03, 2022 8.000 8.000 7.464 7.464 825 -0.54(-6.70%)
May 02, 2022 8.010 8.499 7.700 8.000 20,860 -0.03(-0.37%)
Apr 29, 2022 7.412 8.030 7.412 8.030 10,572 +0.03(+0.37%)
Apr 27, 2022 8.000 115 +0.00(+0.00%)
Apr 26, 2022 8.000 8.000 7.380 8.000 38,270 -0.59(-6.87%)
Apr 25, 2022 8.440 8.590 8.130 8.590 1,142 +0.25(+3.00%)
Apr 22, 2022 8.100 8.749 8.100 8.340 138,049 +0.24(+2.96%)
Apr 21, 2022 8.000 8.100 8.000 8.100 498 +0.07(+0.90%)
Apr 18, 2022 8.027 298 +0.58(+7.75%)
Apr 13, 2022 7.450 44 +0.11(+1.50%)
Apr 11, 2022 7.340 154 -0.06(-0.81%)
Apr 08, 2022 7.400 7.400 7.400 7.400 267 -0.10(-1.33%)
Apr 07, 2022 7.500 7.500 7.500 7.500 926 +0.24(+3.31%)
Apr 06, 2022 7.300 7.300 7.260 7.260 1,001 -0.08(-1.09%)
Apr 05, 2022 7.580 7.650 7.340 7.340 4,098 -0.61(-7.69%)
Apr 04, 2022 7.780 8.040 7.590 7.951 6,000 -0.05(-0.61%)
Apr 01, 2022 7.980 8.250 7.921 8.000 1,895 -0.20(-2.44%)
Mar 31, 2022 8.003 8.200 8.003 8.200 280 -0.05(-0.61%)
Mar 30, 2022 8.250 8.790 8.105 8.250 1,932 +0.05(+0.61%)
Mar 29, 2022 8.100 8.250 8.000 8.200 3,188 -0.05(-0.60%)
Mar 28, 2022 8.250 8.250 8.250 8.250 319 +0.18(+2.23%)
Mar 25, 2022 8.000 8.250 8.000 8.070 1,573 -0.03(-0.37%)
Mar 24, 2022 8.060 8.110 7.900 8.100 2,073 -0.15(-1.82%)
Mar 23, 2022 8.250 8.250 8.250 8.250 197 +0.15(+1.85%)
Mar 22, 2022 8.110 8.250 8.100 8.100 1,357 +0.00(+0.00%)
Mar 21, 2022 7.910 8.250 7.520 8.100 2,744 -0.09(-1.09%)
Mar 18, 2022 8.000 8.790 8.000 8.189 2,772 -0.33(-3.88%)
Mar 17, 2022 8.520 8.520 7.897 8.520 11,797 +0.52(+6.50%)
Mar 16, 2022 8.140 8.280 7.700 8.000 4,806 -0.10(-1.23%)
Mar 15, 2022 8.089 8.270 7.950 8.100 3,355 +0.12(+1.50%)
Mar 14, 2022 7.970 8.510 7.811 7.980 8,811 -0.17(-2.09%)
Mar 11, 2022 8.520 8.520 8.020 8.150 8,805 +0.04(+0.49%)
Mar 10, 2022 7.800 8.790 7.600 8.110 9,580 +0.01(+0.12%)
Mar 09, 2022 7.500 8.230 7.500 8.100 15,261 +0.31(+3.98%)
Mar 08, 2022 7.540 7.790 7.540 7.790 531 -0.06(-0.76%)
Mar 07, 2022 7.890 7.900 7.380 7.850 3,355 -0.02(-0.25%)
Mar 04, 2022 7.860 7.900 7.550 7.870 2,355 -0.03(-0.38%)
Mar 03, 2022 7.860 7.900 7.860 7.900 1,665 -0.10(-1.25%)
Mar 02, 2022 7.820 8.000 7.820 8.000 547 +0.01(+0.12%)
Mar 01, 2022 7.800 8.300 7.800 7.990 1,524 +0.10(+1.27%)
Feb 28, 2022 7.900 7.900 7.850 7.890 1,331 -0.21(-2.59%)
Feb 25, 2022 8.790 8.240 7.902 8.100 10,124 -0.45(-5.27%)
Feb 24, 2022 8.140 8.650 7.769 8.551 56,626 +1.00(+13.26%)
Feb 23, 2022 7.550 7.550 7.550 7.550 523 +0.10(+1.34%)
Feb 22, 2022 7.280 7.600 7.255 7.450 11,488 +0.15(+2.05%)
Feb 18, 2022 7.300 0 +0.00(+0.00%)
Feb 17, 2022 7.284 7.300 7.250 7.300 2,236 +0.05(+0.69%)
Feb 16, 2022 7.290 7.290 7.250 7.250 14,002 -0.07(-0.96%)
Feb 15, 2022 7.549 7.549 7.260 7.320 2,259 -0.15(-2.01%)
Feb 14, 2022 7.550 7.550 7.380 7.470 1,166 +0.04(+0.61%)
Feb 11, 2022 7.390 7.540 7.390 7.425 2,421 -0.17(-2.30%)
Feb 10, 2022 7.400 7.750 7.360 7.600 9,855 +0.19(+2.56%)
Feb 09, 2022 8.140 8.140 7.400 7.410 16,392 -0.48(-6.08%)
Feb 08, 2022 8.140 8.140 7.890 7.890 4,184 -0.25(-3.05%)
Feb 04, 2022 8.138 50 +0.02(+0.22%)
Feb 03, 2022 7.640 8.120 1,761 +0.12(+1.50%)
Feb 02, 2022 8.070 8.140 8.000 8.000 649 -0.14(-1.72%)
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.