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

Brooge Holdings Ltd (NQ: BROG )

1.025 -0.020 (-1.91%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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, 2024 1.680 1.967 1.680 1.840 30,634 +0.17(+10.18%)
Jan 30, 2024 2.140 2.250 1.590 1.670 44,669 -0.33(-16.50%)
Jan 29, 2024 2.370 2.370 2.000 2.000 12,904 -0.15(-6.98%)
Jan 26, 2024 2.093 2.220 2.093 2.150 23,842 +0.10(+4.88%)
Jan 25, 2024 2.250 2.250 2.000 2.050 12,362 -0.22(-9.69%)
Jan 24, 2024 2.490 2.490 2.190 2.270 10,933 -0.13(-5.36%)
Jan 23, 2024 2.510 2.510 2.270 2.398 16,915 -0.04(-1.70%)
Jan 22, 2024 2.450 2.600 2.430 2.440 10,352 -0.01(-0.41%)
Jan 19, 2024 2.550 2.720 2.450 2.450 6,532 -0.09(-3.54%)
Jan 18, 2024 2.630 2.659 2.540 2.540 3,214 -0.19(-6.96%)
Jan 17, 2024 2.590 2.760 2.505 2.730 3,638 +0.04(+1.49%)
Jan 16, 2024 2.790 2.790 2.670 2.690 4,111 -0.10(-3.58%)
Jan 12, 2024 2.850 2.890 2.734 2.790 21,468 +0.02(+0.72%)
Jan 11, 2024 2.590 2.932 2.517 2.770 8,701 +0.11(+4.14%)
Jan 10, 2024 2.700 2.740 2.660 2.660 8,485 -0.06(-2.39%)
Jan 09, 2024 2.700 2.780 2.660 2.725 67,168 -0.02(-0.91%)
Jan 08, 2024 2.640 2.990 2.500 2.750 92,373 +0.33(+13.64%)
Jan 05, 2024 3.120 3.270 2.360 2.420 89,228 -0.70(-22.44%)
Jan 04, 2024 3.650 3.690 3.068 3.120 40,024 -0.51(-14.05%)
Jan 03, 2024 3.980 3.980 3.590 3.630 16,509 -0.33(-8.36%)
Jan 02, 2024 3.910 4.500 3.539 3.961 88,078 +0.28(+7.64%)
Dec 29, 2023 3.060 4.000 3.060 3.680 113,496 +0.83(+29.12%)
Dec 28, 2023 2.860 3.410 2.710 2.850 62,509 +0.10(+3.64%)
Dec 27, 2023 3.000 3.010 2.740 2.750 18,641 -0.22(-7.41%)
Dec 26, 2023 3.300 3.350 2.730 2.970 36,222 -0.37(-11.08%)
Dec 22, 2023 3.510 3.600 3.110 3.340 41,351 -0.62(-15.66%)
Dec 21, 2023 4.135 4.135 3.960 3.960 2,291 +0.01(+0.25%)
Dec 20, 2023 4.100 4.210 3.950 3.950 5,246 -0.11(-2.71%)
Dec 19, 2023 4.200 4.210 4.060 4.060 1,376 -0.19(-4.47%)
Dec 18, 2023 4.250 4.252 4.250 4.250 1,381 +0.05(+1.19%)
Dec 15, 2023 4.250 4.418 4.200 4.200 4,853 -0.05(-1.18%)
Dec 14, 2023 4.920 4.920 4.030 4.250 11,965 -0.27(-5.97%)
Dec 13, 2023 4.490 4.759 4.490 4.520 10,599 -0.05(-1.09%)
Dec 12, 2023 4.570 4.600 4.570 4.570 1,618 +0.01(+0.22%)
Dec 11, 2023 4.550 4.560 4.550 4.560 858 +0.00(+0.00%)
Dec 08, 2023 4.650 4.650 4.560 4.560 1,585 +0.00(+0.00%)
Dec 07, 2023 4.580 4.635 4.560 4.560 10,495 +0.00(+0.00%)
Dec 06, 2023 4.600 4.600 4.560 4.560 3,623 -0.04(-0.87%)
Dec 05, 2023 4.600 4.600 4.600 4.600 548 -0.15(-3.16%)
Dec 04, 2023 4.750 4.750 4.750 4.750 1,266 +0.20(+4.39%)
Nov 30, 2023 4.550 643 -0.19(-4.01%)
Nov 29, 2023 4.667 4.740 4.667 4.740 1,446 +0.09(+1.94%)
Nov 28, 2023 4.950 4.950 4.650 4.650 7,969 -0.16(-3.33%)
Nov 27, 2023 4.920 4.920 4.810 4.810 1,925 -0.05(-1.03%)
Nov 24, 2023 4.870 4.915 4.860 4.860 1,809 -0.02(-0.41%)
Nov 22, 2023 5.280 5.280 4.880 4.880 7,427 -0.02(-0.41%)
Nov 21, 2023 4.920 4.920 4.900 4.900 2,122 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 4.900 4.900 947 -0.10(-2.00%)
Nov 17, 2023 5.000 5.000 5.000 5.000 506 +0.13(+2.65%)
Nov 16, 2023 4.900 4.920 4.870 4.871 4,050 -0.02(-0.39%)
Nov 15, 2023 4.950 4.990 4.890 4.890 9,245 +0.00(+0.00%)
Nov 14, 2023 4.920 4.940 4.890 4.890 17,300 +0.03(+0.62%)
Nov 13, 2023 4.900 4.950 4.860 4.860 1,566 +0.06(+1.25%)
Nov 10, 2023 4.940 4.940 4.800 4.800 4,218 -0.08(-1.64%)
Nov 09, 2023 4.960 4.960 4.880 4.880 4,184 +0.00(+0.00%)
Nov 08, 2023 4.950 4.980 4.880 4.880 11,082 -0.07(-1.41%)
Nov 07, 2023 5.080 5.080 4.930 4.950 3,940 +0.03(+0.61%)
Nov 06, 2023 4.890 5.095 4.890 4.920 6,305 +0.03(+0.61%)
Nov 03, 2023 4.820 4.900 4.710 4.890 5,651 +0.05(+1.03%)
Nov 02, 2023 4.710 4.840 4.710 4.840 1,803 +0.04(+0.83%)
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.