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 (%)
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%)
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.