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, 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%)
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.