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 (%)
Dec 31, 2021 9.000 9.200 9.000 9.200 41,420 +0.45(+5.14%)
Dec 30, 2021 9.200 9.200 8.750 8.750 2,086 +0.15(+1.74%)
Dec 29, 2021 9.110 9.110 8.600 8.600 440 -0.15(-1.71%)
Dec 28, 2021 8.750 9.110 8.520 8.750 12,024 +0.25(+2.94%)
Dec 27, 2021 8.480 8.625 8.390 8.500 14,549 +0.20(+2.41%)
Dec 23, 2021 8.500 8.500 8.250 8.300 12,448 -0.05(-0.60%)
Dec 22, 2021 8.570 8.740 8.350 8.350 2,651 -0.25(-2.91%)
Dec 21, 2021 8.640 8.640 8.600 8.600 254 -0.40(-4.44%)
Dec 20, 2021 9.050 9.050 8.570 9.000 2,892 +0.12(+1.35%)
Dec 17, 2021 9.100 9.100 8.835 8.880 1,199 -0.32(-3.53%)
Dec 16, 2021 9.940 9.940 9.205 9.205 783 +0.12(+1.38%)
Dec 15, 2021 9.080 9.080 9.080 9.080 371 +0.08(+0.89%)
Dec 14, 2021 8.990 9.000 8.770 9.000 1,736 +0.36(+4.17%)
Dec 13, 2021 8.820 8.940 8.640 8.640 518 +0.02(+0.23%)
Dec 10, 2021 9.070 9.080 8.620 8.620 932 -0.39(-4.33%)
Dec 09, 2021 8.835 9.040 8.835 9.010 535 +0.50(+5.87%)
Dec 08, 2021 8.760 8.760 8.510 8.510 645 -0.54(-5.96%)
Dec 07, 2021 9.020 9.050 8.610 9.050 1,562 +0.54(+6.34%)
Dec 06, 2021 9.180 9.180 8.500 8.510 4,991 -0.67(-7.30%)
Dec 03, 2021 9.210 9.210 8.847 9.180 3,713 +0.42(+4.79%)
Dec 02, 2021 9.250 9.250 8.760 8.760 1,896 -0.03(-0.34%)
Dec 01, 2021 9.050 9.080 8.790 8.790 1,511 -0.26(-2.87%)
Nov 30, 2021 9.080 9.080 9.050 9.050 386 +0.05(+0.56%)
Nov 29, 2021 8.780 9.000 8.780 9.000 591 +0.00(+0.00%)
Nov 26, 2021 9.000 9.000 8.770 9.000 1,496 +0.25(+2.86%)
Nov 24, 2021 8.959 8.959 8.750 8.750 861 +0.11(+1.27%)
Nov 23, 2021 8.760 9.000 8.640 8.640 6,928 -0.35(-3.89%)
Nov 22, 2021 8.750 9.080 8.500 8.990 5,784 +0.06(+0.73%)
Nov 19, 2021 8.960 8.960 8.925 8.925 856 -0.32(-3.51%)
Nov 18, 2021 9.250 9.250 9.250 9.250 321 -0.00(-0.00%)
Nov 16, 2021 8.960 8.960 8.960 9.250 127 +0.01(+0.11%)
Nov 15, 2021 9.340 9.340 9.100 9.240 2,562 +0.28(+3.12%)
Nov 12, 2021 8.950 9.250 8.760 8.960 16,928 +0.01(+0.11%)
Nov 11, 2021 9.500 9.500 8.950 8.950 498 +0.00(+0.00%)
Nov 10, 2021 9.050 8.950 8.950 8,127 +0.00(+0.00%)
Nov 09, 2021 9.400 9.400 8.950 8.950 5,664 -0.24(-2.61%)
Nov 08, 2021 9.091 9.300 9.091 9.190 3,328 +0.13(+1.43%)
Nov 05, 2021 9.300 9.300 9.050 9.060 3,993 -0.24(-2.58%)
Nov 04, 2021 9.076 9.650 9.076 9.300 21,328 +0.34(+3.77%)
Nov 03, 2021 8.860 9.090 8.750 8.962 3,020 -0.14(-1.52%)
Nov 02, 2021 9.100 9.100 9.100 9.100 301 +0.13(+1.45%)
Nov 01, 2021 9.290 9.300 8.750 8.970 7,899 -0.32(-3.44%)
Oct 29, 2021 9.200 9.290 9.100 9.290 2,485 +0.09(+0.98%)
Oct 28, 2021 9.200 9.669 9.200 9.200 1,180 -0.25(-2.65%)
Oct 27, 2021 9.250 9.640 9.250 9.450 9,160 +0.35(+3.85%)
Oct 25, 2021 9.100 9.100 9.100 41 +0.00(+0.00%)
Oct 22, 2021 9.090 9.100 8.991 9.100 2,062 -0.15(-1.62%)
Oct 21, 2021 9.020 9.250 9.020 9.250 280 -0.00(-0.00%)
Oct 20, 2021 9.400 9.400 8.983 9.250 1,204 +0.24(+2.66%)
Oct 19, 2021 9.080 9.361 8.699 9.010 7,764 -0.37(-3.94%)
Oct 18, 2021 8.960 9.400 8.960 9.380 928 +0.18(+1.96%)
Oct 15, 2021 9.000 9.300 8.970 9.200 7,463 +0.20(+2.22%)
Oct 14, 2021 8.650 9.143 8.650 9.000 3,862 +0.40(+4.65%)
Oct 13, 2021 8.640 8.640 8.600 8.600 487 -0.05(-0.58%)
Oct 12, 2021 8.650 8.650 8.650 8.650 156 +0.01(+0.08%)
Oct 11, 2021 8.750 9.198 8.640 8.643 9,928 +0.02(+0.21%)
Oct 08, 2021 8.691 8.880 8.581 8.625 6,775 -0.10(-1.20%)
Oct 07, 2021 8.640 8.750 8.620 8.730 1,246 +0.39(+4.72%)
Oct 06, 2021 8.336 8.336 8.336 8.336 352 -0.66(-7.38%)
Oct 05, 2021 8.880 9.000 8.880 9.000 2,612 +0.12(+1.35%)
Oct 04, 2021 8.570 9.400 8.570 8.880 2,879 -0.14(-1.59%)
Oct 01, 2021 9.000 9.023 9.000 9.023 943 -0.14(-1.55%)
Sep 30, 2021 9.220 9.362 8.300 9.165 6,103 -0.16(-1.70%)
Sep 29, 2021 8.790 9.680 8.790 9.323 8,038 +0.81(+9.55%)
Sep 28, 2021 9.160 9.160 8.500 8.510 2,794 -0.90(-9.56%)
Sep 27, 2021 9.330 9.495 9.300 9.410 3,241 -0.09(-0.95%)
Sep 24, 2021 9.300 9.500 9.300 9.500 2,045 +0.25(+2.70%)
Sep 23, 2021 9.400 9.500 9.190 9.250 1,458 +0.03(+0.27%)
Sep 22, 2021 9.180 9.400 9.180 9.225 2,172 +0.05(+0.54%)
Sep 21, 2021 9.400 9.400 9.175 9.175 1,224 +0.37(+4.14%)
Sep 20, 2021 9.400 9.400 8.810 8.810 576 -0.28(-3.09%)
Sep 17, 2021 9.000 9.396 9.000 9.091 2,709 -0.31(-3.29%)
Sep 16, 2021 9.400 9.400 9.400 9.400 408 +0.18(+1.94%)
Sep 15, 2021 9.620 9.620 8.759 9.221 8,583 -0.13(-1.38%)
Sep 14, 2021 9.200 9.440 9.200 9.350 4,069 +0.17(+1.85%)
Sep 13, 2021 9.706 9.706 9.180 9.180 3,077 +0.08(+0.88%)
Sep 10, 2021 8.610 9.950 8.610 9.100 7,636 +0.60(+7.06%)
Sep 09, 2021 8.500 8.500 8.500 8.500 7,461 -0.45(-5.00%)
Sep 08, 2021 8.947 8.947 8.947 8.947 254 -0.05(-0.59%)
Sep 03, 2021 9.000 9.000 9.000 67 +0.30(+3.45%)
Sep 02, 2021 8.500 8.700 8.500 8.700 3,109 +0.20(+2.35%)
Sep 01, 2021 8.500 8.500 8.500 8.500 1,913 +0.10(+1.19%)
Aug 31, 2021 8.300 8.400 8.300 8.400 2,553 +0.03(+0.36%)
Aug 27, 2021 8.370 8.370 8.370 35 -0.07(-0.83%)
Aug 26, 2021 8.440 8.440 8.420 8.440 5,312 +0.19(+2.30%)
Aug 25, 2021 8.220 8.300 8.220 8.250 1,206 -0.19(-2.25%)
Aug 24, 2021 8.680 8.800 8.210 8.440 24,794 +0.14(+1.70%)
Aug 23, 2021 8.202 8.350 8.202 8.299 5,360 -0.25(-2.94%)
Aug 20, 2021 8.430 8.550 8.300 8.550 1,393 +0.08(+0.94%)
Aug 19, 2021 8.470 8.470 8.470 8.470 193 +0.10(+1.13%)
Aug 18, 2021 8.400 8.400 8.375 8.375 14,834 -0.24(-2.84%)
Aug 17, 2021 8.620 8.620 8.620 8.620 161 +0.02(+0.23%)
Aug 16, 2021 8.560 8.600 8.550 8.600 68,225 +0.00(+0.00%)
Aug 10, 2021 8.600 8.600 8.600 9 -0.16(-1.83%)
Aug 06, 2021 8.760 8.760 8.760 78 +0.08(+0.92%)
Aug 05, 2021 8.300 8.700 8.300 8.680 14,697 +0.06(+0.70%)
Aug 04, 2021 8.620 8.620 8.620 8.620 504 +0.02(+0.23%)
Aug 03, 2021 8.590 8.600 8.500 8.600 3,154 -0.40(-4.44%)
Jul 30, 2021 9.000 9.000 9.000 38 +0.60(+7.14%)
Jul 28, 2021 8.400 8.400 8.400 96 +0.14(+1.67%)
Jul 27, 2021 8.437 8.790 8.262 8.262 2,442 -0.21(-2.45%)
Jul 26, 2021 8.470 8.470 8.470 8.470 220 -0.22(-2.53%)
Jul 23, 2021 8.200 8.780 8.200 8.690 8,210 -0.01(-0.11%)
Jul 22, 2021 8.780 8.780 8.700 8.700 31,201 +0.07(+0.81%)
Jul 21, 2021 8.490 8.700 8.490 8.630 5,685 +0.13(+1.57%)
Jul 20, 2021 8.750 8.750 8.300 8.496 2,275 -0.28(-3.23%)
Jul 19, 2021 8.796 8.796 8.780 8.780 586 +0.14(+1.62%)
Jul 16, 2021 8.680 8.760 8.640 8.640 675 +0.14(+1.65%)
Jul 15, 2021 8.800 8.800 8.500 8.500 2,861 -0.30(-3.41%)
Jul 14, 2021 8.780 8.800 8.780 8.800 775 +0.00(+0.04%)
Jul 13, 2021 8.759 8.796 8.593 8.796 1,004 -0.47(-5.11%)
Jul 12, 2021 9.200 9.270 9.172 9.270 482 +0.65(+7.54%)
Jul 09, 2021 9.000 9.000 8.620 8.620 19,182 +0.01(+0.12%)
Jul 08, 2021 9.060 9.060 8.610 8.610 322 -0.23(-2.60%)
Jul 07, 2021 8.635 9.300 8.595 8.840 40,789 -0.17(-1.89%)
Jul 06, 2021 9.000 9.090 8.560 9.010 13,413 -0.08(-0.83%)
Jul 02, 2021 8.660 9.085 8.660 9.085 4,387 -0.10(-1.07%)
Jul 01, 2021 8.601 9.250 8.280 9.183 17,922 +0.80(+9.58%)
Jun 30, 2021 8.500 9.275 8.105 8.380 27,250 -0.12(-1.37%)
Jun 29, 2021 8.735 8.735 8.480 8.496 1,672 -0.42(-4.70%)
Jun 28, 2021 8.915 8.915 8.915 8.915 314 +0.02(+0.17%)
Jun 25, 2021 8.740 8.915 8.740 8.900 1,029 -0.20(-2.21%)
Jun 24, 2021 8.925 9.101 8.925 9.101 654 +0.05(+0.56%)
Jun 23, 2021 9.050 9.050 9.050 9.050 141 -0.08(-0.88%)
Jun 21, 2021 9.130 9.130 9.130 279 +0.38(+4.34%)
Jun 18, 2021 9.230 9.250 8.620 8.750 2,511 -0.06(-0.64%)
Jun 17, 2021 8.010 9.200 8.010 8.806 20,339 -0.21(-2.33%)
Jun 16, 2021 9.000 9.016 9.000 9.016 537 -0.28(-3.02%)
Jun 14, 2021 9.297 9.297 9.297 28 +0.10(+1.09%)
Jun 11, 2021 9.397 9.397 9.197 9.197 347 -0.00(-0.03%)
Jun 10, 2021 9.200 9.200 9.200 9.200 278 +0.20(+2.22%)
Jun 09, 2021 9.000 9.000 9.000 9.000 2,749 -0.10(-1.10%)
Jun 08, 2021 9.100 9.100 9.100 9.100 190 +0.10(+1.11%)
Jun 07, 2021 9.020 9.020 9.000 9.000 1,973 -0.59(-6.15%)
Jun 03, 2021 9.590 9.590 9.590 83 +0.46(+5.04%)
Jun 02, 2021 9.290 9.290 9.060 9.130 7,277 -0.01(-0.11%)
Jun 01, 2021 9.140 9.140 9.132 9.140 837 +0.14(+1.56%)
May 28, 2021 8.820 9.000 8.800 9.000 601 +0.19(+2.16%)
May 27, 2021 9.370 9.370 8.810 8.810 3,141 -0.44(-4.72%)
May 26, 2021 9.346 9.346 9.030 9.246 2,956 +0.09(+0.98%)
May 24, 2021 9.156 9.156 9.156 42 +0.25(+2.76%)
May 21, 2021 9.000 9.000 8.910 8.910 524 -0.09(-1.00%)
May 20, 2021 9.150 9.150 9.000 9.000 976 -0.10(-1.10%)
May 19, 2021 9.100 9.100 9.100 9.100 335 +0.00(+0.00%)
May 18, 2021 9.100 9.100 9.100 9.100 575 -0.10(-1.09%)
May 14, 2021 9.200 9.200 9.200 11 +0.30(+3.37%)
May 13, 2021 9.250 9.340 8.896 8.900 5,446 +0.15(+1.71%)
May 12, 2021 8.935 8.935 8.750 8.750 955 -0.47(-5.10%)
May 11, 2021 9.220 9.220 9.220 9.220 262 +0.03(+0.33%)
May 10, 2021 9.387 9.387 9.190 9.190 294 -0.11(-1.18%)
May 07, 2021 9.286 9.300 9.166 9.300 766 +0.00(+0.00%)
May 06, 2021 9.290 9.300 9.290 9.300 323 +0.30(+3.33%)
May 05, 2021 9.110 9.110 9.000 9.000 556 -0.03(-0.33%)
May 04, 2021 9.200 9.270 9.030 9.030 3,475 -0.21(-2.27%)
May 03, 2021 9.240 9.240 9.240 9.240 331 +0.04(+0.43%)
Apr 30, 2021 9.110 9.200 9.100 9.200 700 +0.00(+0.04%)
Apr 29, 2021 9.300 9.350 9.100 9.197 4,588 -0.23(-2.48%)
Apr 28, 2021 8.782 9.430 8.782 9.430 8,709 +0.11(+1.18%)
Apr 27, 2021 9.300 9.330 9.300 9.320 1,957 +0.02(+0.22%)
Apr 26, 2021 9.300 9.300 9.300 9.300 217 +0.15(+1.67%)
Apr 23, 2021 9.250 9.250 9.147 9.147 1,000 -0.05(-0.57%)
Apr 22, 2021 9.100 9.250 8.300 9.200 9,663 -0.03(-0.33%)
Apr 21, 2021 9.600 9.600 9.100 9.230 7,490 -0.37(-3.85%)
Apr 20, 2021 9.600 9.600 9.600 137 +0.00(+0.00%)
Apr 19, 2021 10.00 10.00 9.170 9.600 5,729 -0.43(-4.29%)
Apr 16, 2021 10.03 10.26 10.03 10.03 26,300 -0.02(-0.20%)
Apr 15, 2021 10.22 10.50 10.03 10.05 2,511 -0.55(-5.19%)
Apr 14, 2021 10.22 10.60 10.22 10.60 1,529 +0.10(+0.95%)
Apr 13, 2021 10.03 10.50 9.990 10.50 11,102 +0.47(+4.69%)
Apr 12, 2021 10.03 10.03 10.03 136 +0.00(+0.00%)
Apr 09, 2021 10.03 10.03 10.03 10.03 1,700 -0.22(-2.15%)
Apr 08, 2021 10.03 10.25 10.03 10.25 652 +0.22(+2.19%)
Apr 07, 2021 10.03 10.03 10.03 10.03 1,118 -0.08(-0.79%)
Apr 06, 2021 10.15 10.15 10.11 10.11 8,623 +0.00(+0.00%)
Apr 05, 2021 10.11 10.11 10.11 108 +0.00(+0.00%)
Apr 01, 2021 10.11 10.12 10.11 10.11 1,900 +0.00(+0.00%)
Mar 31, 2021 10.12 10.12 10.11 10.11 322 -0.34(-3.25%)
Mar 30, 2021 10.12 10.45 10.12 10.45 444 +0.32(+3.16%)
Mar 29, 2021 10.11 10.13 10.11 10.13 969 -0.83(-7.57%)
Mar 26, 2021 10.50 10.96 10.50 10.96 1,500 +0.00(+0.00%)
Mar 25, 2021 10.96 10.96 10.96 63 +0.00(+0.00%)
Mar 24, 2021 10.96 10.96 10.96 286 +0.00(+0.00%)
Mar 23, 2021 10.96 10.96 10.96 19 +0.00(+0.00%)
Mar 22, 2021 10.96 10.96 10.96 10.96 166 +0.56(+5.38%)
Mar 19, 2021 10.54 10.70 10.20 10.40 2,600 +0.28(+2.80%)
Mar 18, 2021 10.63 10.86 10.12 10.12 1,128 -0.68(-6.33%)
Mar 17, 2021 10.72 10.80 10.72 10.80 447 +0.00(+0.00%)
Mar 16, 2021 10.80 10.80 10.80 23 +0.00(+0.00%)
Mar 15, 2021 10.80 10.80 10.80 41 +0.00(+0.00%)
Mar 12, 2021 10.80 10.80 10.80 6 +0.00(+0.00%)
Mar 11, 2021 10.80 10.80 10.80 10.80 208 +0.00(+0.00%)
Mar 10, 2021 10.08 10.80 10.06 10.80 1,181 +0.72(+7.14%)
Mar 09, 2021 10.08 10.08 10.08 51 +0.00(+0.00%)
Mar 08, 2021 10.08 10.08 10.08 10.08 486 -0.01(-0.10%)
Mar 05, 2021 10.09 10.09 10.09 20 +0.00(+0.00%)
Mar 04, 2021 10.25 10.25 10.09 10.09 353 +0.04(+0.40%)
Mar 03, 2021 10.05 10.12 10.05 10.05 1,111 -0.35(-3.37%)
Mar 02, 2021 10.40 10.40 10.40 58 +0.00(+0.00%)
Mar 01, 2021 10.40 10.40 10.40 32 +0.00(+0.00%)
Feb 26, 2021 10.40 10.40 10.40 11 +0.00(+0.00%)
Feb 25, 2021 10.40 10.40 10.37 10.40 1,010 +0.01(+0.10%)
Feb 24, 2021 10.36 10.39 10.36 10.39 415 +0.30(+2.97%)
Feb 23, 2021 10.10 10.19 10.09 10.09 1,474 -0.02(-0.19%)
Feb 22, 2021 10.40 10.49 10.05 10.11 1,362 -0.34(-3.25%)
Feb 19, 2021 10.45 10.45 10.36 10.45 600 +0.01(+0.10%)
Feb 18, 2021 10.50 10.50 10.05 10.44 19,534 -0.08(-0.76%)
Feb 17, 2021 10.75 10.75 10.52 10.52 1,399 -0.26(-2.41%)
Feb 16, 2021 10.80 10.80 10.57 10.78 1,805 +0.22(+2.08%)
Feb 12, 2021 10.56 10.56 10.56 235 +0.00(+0.00%)
Feb 11, 2021 10.33 10.56 10.19 10.56 17,701 -0.04(-0.38%)
Feb 10, 2021 10.24 10.83 10.24 10.60 8,129 +0.09(+0.86%)
Feb 09, 2021 10.61 10.71 10.44 10.51 8,352 -0.27(-2.50%)
Feb 08, 2021 10.73 10.78 10.70 10.78 17,490 +0.08(+0.74%)
Feb 05, 2021 10.75 10.75 10.70 10.70 1,400 -0.05(-0.46%)
Feb 04, 2021 10.80 10.82 10.70 10.75 56,420 -0.03(-0.28%)
Feb 03, 2021 10.78 10.81 10.78 10.78 36,240 -0.01(-0.09%)
Feb 02, 2021 10.83 10.90 10.78 10.79 15,708 -0.10(-0.92%)
Feb 01, 2021 10.85 10.90 10.78 10.89 11,029 +0.19(+1.78%)
Jan 29, 2021 10.70 10.70 10.70 10.70 200 -0.10(-0.93%)
Jan 28, 2021 10.80 10.80 10.80 42 +0.00(+0.00%)
Jan 27, 2021 10.80 10.80 10.80 10.80 6,498 -0.10(-0.92%)
Jan 26, 2021 10.90 10.90 10.90 10.90 885 +0.10(+0.93%)
Jan 25, 2021 10.79 10.80 10.79 10.80 7,018 -0.35(-3.14%)
Jan 22, 2021 11.15 11.15 11.15 90 +0.00(+0.00%)
Jan 21, 2021 11.15 11.15 11.15 87 +0.00(+0.00%)
Jan 20, 2021 10.90 11.15 10.86 11.15 6,880 +0.33(+3.00%)
Jan 19, 2021 10.50 10.82 10.50 10.82 2,108 +0.32(+3.05%)
Jan 15, 2021 10.52 10.55 10.50 10.50 2,800 -0.03(-0.24%)
Jan 14, 2021 10.52 11.15 10.50 10.53 3,904 -0.02(-0.19%)
Jan 13, 2021 10.55 10.55 10.55 10.55 334 +0.02(+0.19%)
Jan 12, 2021 10.71 11.15 10.50 10.53 13,299 -0.58(-5.22%)
Jan 11, 2021 11.11 11.11 10.75 11.11 642 +0.36(+3.35%)
Jan 08, 2021 10.41 11.24 10.41 10.75 1,900 -0.36(-3.24%)
Jan 07, 2021 10.81 11.11 10.75 11.11 699 +0.56(+5.31%)
Jan 06, 2021 10.78 11.06 10.52 10.55 779 -0.50(-4.52%)
Jan 05, 2021 11.05 11.05 10.90 11.05 905 +0.04(+0.36%)
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.