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

Brooge Holdings Ltd (NQ: BROG )

0.9206 -0.0394 (-4.10%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Oct 31, 2023 4.700 4.955 4.700 4.950 676 +0.00(+0.00%)
Oct 30, 2023 5.130 5.130 4.770 4.950 9,864 -0.18(-3.42%)
Oct 27, 2023 5.335 5.335 5.124 5.125 3,177 +0.04(+0.85%)
Oct 26, 2023 5.325 5.325 5.082 5.082 808 -0.08(-1.51%)
Oct 25, 2023 5.070 5.275 5.070 5.160 1,260 +0.01(+0.19%)
Oct 24, 2023 5.030 5.150 5.030 5.150 3,152 +0.12(+2.39%)
Oct 23, 2023 5.100 5.100 5.020 5.030 5,075 -0.08(-1.57%)
Oct 20, 2023 5.230 5.255 5.110 5.110 1,999 -0.14(-2.67%)
Oct 19, 2023 5.030 5.250 5.020 5.250 2,336 +0.21(+4.07%)
Oct 18, 2023 5.060 5.060 5.020 5.045 4,268 -0.05(-0.89%)
Oct 17, 2023 5.060 5.090 5.060 5.090 1,452 +0.01(+0.20%)
Oct 16, 2023 5.040 5.105 5.030 5.080 4,820 +0.04(+0.79%)
Oct 13, 2023 5.070 5.100 5.030 5.040 6,718 +0.01(+0.20%)
Oct 12, 2023 5.020 5.095 5.010 5.030 3,856 -0.10(-1.95%)
Oct 11, 2023 5.110 5.250 5.110 5.130 5,167 +0.02(+0.49%)
Oct 10, 2023 5.390 5.390 5.000 5.105 21,907 -0.14(-2.76%)
Oct 09, 2023 5.120 5.400 5.120 5.250 16,848 +0.20(+3.96%)
Oct 06, 2023 5.150 5.250 5.030 5.050 16,467 -0.13(-2.51%)
Oct 05, 2023 5.340 5.490 4.990 5.180 43,102 -0.69(-11.75%)
Oct 04, 2023 6.000 6.240 5.500 5.870 231,260 +0.38(+6.92%)
Oct 03, 2023 5.000 5.490 5.000 5.490 89,070 +0.14(+2.58%)
Oct 02, 2023 5.310 5.400 5.010 5.352 11,551 -0.21(-3.85%)
Sep 29, 2023 5.650 5.650 4.980 5.566 178,891 +0.10(+1.76%)
Sep 28, 2023 5.000 5.470 4.970 5.470 4,597 +0.08(+1.48%)
Sep 27, 2023 5.040 5.399 5.040 5.390 3,363 +0.03(+0.56%)
Sep 26, 2023 5.360 5.400 5.360 5.360 3,183 +0.02(+0.38%)
Sep 25, 2023 5.390 5.400 5.120 5.340 3,608 +0.42(+8.53%)
Sep 21, 2023 4.920 136 -0.01(-0.20%)
Sep 20, 2023 4.930 4.930 4.930 4.930 245 -0.30(-5.74%)
Sep 18, 2023 5.230 65 -0.21(-3.95%)
Sep 15, 2023 5.550 5.550 5.300 5.445 10,163 +0.17(+3.13%)
Sep 14, 2023 5.280 5.280 5.280 5.280 312 -0.02(-0.38%)
Sep 12, 2023 5.300 372 -0.05(-0.93%)
Sep 11, 2023 5.300 5.350 5.275 5.350 1,852 +0.09(+1.71%)
Sep 08, 2023 5.260 5.260 5.260 5.260 579 -0.04(-0.75%)
Sep 06, 2023 5.300 160 -0.05(-0.97%)
Sep 05, 2023 5.050 5.352 4.950 5.352 7,227 +0.30(+5.98%)
Sep 01, 2023 5.240 5.240 5.050 5.050 400 +0.10(+2.02%)
Aug 31, 2023 4.900 5.040 4.900 4.950 3,885 +0.03(+0.61%)
Aug 30, 2023 4.920 4.920 4.920 4.920 293 +0.17(+3.58%)
Aug 29, 2023 4.750 4.750 4.750 4.750 830 +0.37(+8.45%)
Aug 25, 2023 4.380 393 -0.06(-1.35%)
Aug 24, 2023 4.440 4.440 4.440 4.440 209 -0.18(-3.90%)
Aug 21, 2023 4.620 11 +0.03(+0.65%)
Aug 18, 2023 4.380 4.590 4.370 4.590 513 -0.02(-0.43%)
Aug 17, 2023 4.610 4.610 4.610 4.610 156 +0.00(+0.11%)
Aug 16, 2023 4.605 4.605 4.605 4.605 166 -0.16(-3.46%)
Aug 14, 2023 4.770 73 +0.00(+0.00%)
Aug 11, 2023 4.600 4.770 4.600 4.770 925 +0.19(+4.15%)
Aug 10, 2023 4.580 4.580 4.580 4.580 423 +0.19(+4.33%)
Aug 09, 2023 4.390 4.390 4.390 4.390 351 -0.22(-4.67%)
Aug 08, 2023 4.390 4.605 4.390 4.605 450 -0.00(-0.11%)
Aug 03, 2023 4.610 43 +0.06(+1.32%)
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.