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 (%)
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%)
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.