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

Brooge Holdings Ltd (NQ: BROG )

1.040 -0.005 (-0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024 2.160 2.180 2.080 2.180 5,075 +0.03(+1.40%)
Mar 27, 2024 2.150 2.150 2.150 2.150 412 -0.08(-3.59%)
Mar 26, 2024 2.100 2.230 2.100 2.230 574 +0.13(+6.19%)
Mar 25, 2024 2.230 2.230 2.100 2.100 922 -0.15(-6.66%)
Mar 22, 2024 2.250 2.250 2.250 2.250 687 -0.01(-0.23%)
Mar 21, 2024 2.263 2.263 2.250 2.255 958 -0.06(-2.38%)
Mar 20, 2024 2.310 2.310 2.310 2.310 341 +0.04(+1.76%)
Mar 18, 2024 2.270 426 -0.07(-2.99%)
Mar 15, 2024 2.250 2.340 2.250 2.340 1,792 +0.04(+1.91%)
Mar 14, 2024 2.296 2.296 2.296 2.296 549 -0.05(-2.29%)
Mar 13, 2024 2.330 2.350 2.320 2.350 706 +0.06(+2.62%)
Mar 12, 2024 2.350 2.370 2.226 2.290 3,699 -0.13(-5.37%)
Mar 11, 2024 2.420 2.420 2.420 2.420 544 +0.01(+0.41%)
Mar 08, 2024 2.260 2.410 2.250 2.410 4,376 +0.27(+12.62%)
Mar 07, 2024 2.100 2.140 2.100 2.140 893 -0.01(-0.47%)
Mar 06, 2024 2.213 2.213 2.150 2.150 2,638 -0.10(-4.44%)
Mar 05, 2024 2.410 2.410 2.210 2.250 2,618 -0.16(-6.64%)
Mar 04, 2024 2.640 2.650 2.410 2.410 5,980 -0.28(-10.41%)
Mar 01, 2024 2.680 2.690 2.620 2.690 4,639 +0.00(+0.00%)
Feb 29, 2024 2.650 2.690 2.562 2.690 1,572 -0.15(-5.28%)
Feb 27, 2024 2.840 426 -0.04(-1.39%)
Feb 26, 2024 2.790 2.880 2.720 2.880 1,352 -0.02(-0.69%)
Feb 22, 2024 2.900 247 -0.09(-3.01%)
Feb 21, 2024 2.970 2.990 2.780 2.990 16,074 -0.06(-1.97%)
Feb 20, 2024 3.120 3.150 2.911 3.050 3,678 +0.05(+1.67%)
Feb 16, 2024 2.880 3.155 2.880 3.000 16,963 +0.12(+4.17%)
Feb 15, 2024 2.740 2.880 2.443 2.880 8,122 +0.13(+4.90%)
Feb 14, 2024 2.740 2.850 2.735 2.745 3,823 -0.11(-4.01%)
Feb 13, 2024 2.760 2.860 2.720 2.860 4,360 -0.01(-0.35%)
Feb 12, 2024 2.990 3.080 2.860 2.870 8,162 -0.02(-0.69%)
Feb 09, 2024 2.770 2.970 2.620 2.890 8,593 +0.08(+2.85%)
Feb 08, 2024 2.555 2.890 2.495 2.810 10,361 +0.18(+6.84%)
Feb 07, 2024 2.710 2.730 2.440 2.630 2,560 -0.16(-5.73%)
Feb 06, 2024 2.830 2.830 2.520 2.790 15,806 -0.03(-1.06%)
Feb 05, 2024 2.590 2.900 2.410 2.820 27,359 +0.43(+17.99%)
Feb 02, 2024 1.950 2.490 1.925 2.390 23,905 +0.45(+23.20%)
Feb 01, 2024 1.820 1.940 1.670 1.940 90,544 +0.10(+5.43%)
Jan 31, 2024 1.680 1.967 1.680 1.840 30,634 +0.17(+10.18%)
Jan 30, 2024 2.140 2.250 1.590 1.670 44,669 -0.33(-16.50%)
Jan 29, 2024 2.370 2.370 2.000 2.000 12,904 -0.15(-6.98%)
Jan 26, 2024 2.093 2.220 2.093 2.150 23,842 +0.10(+4.88%)
Jan 25, 2024 2.250 2.250 2.000 2.050 12,362 -0.22(-9.69%)
Jan 24, 2024 2.490 2.490 2.190 2.270 10,933 -0.13(-5.36%)
Jan 23, 2024 2.510 2.510 2.270 2.398 16,915 -0.04(-1.70%)
Jan 22, 2024 2.450 2.600 2.430 2.440 10,352 -0.01(-0.41%)
Jan 19, 2024 2.550 2.720 2.450 2.450 6,532 -0.09(-3.54%)
Jan 18, 2024 2.630 2.659 2.540 2.540 3,214 -0.19(-6.96%)
Jan 17, 2024 2.590 2.760 2.505 2.730 3,638 +0.04(+1.49%)
Jan 16, 2024 2.790 2.790 2.670 2.690 4,111 -0.10(-3.58%)
Jan 12, 2024 2.850 2.890 2.734 2.790 21,468 +0.02(+0.72%)
Jan 11, 2024 2.590 2.932 2.517 2.770 8,701 +0.11(+4.14%)
Jan 10, 2024 2.700 2.740 2.660 2.660 8,485 -0.06(-2.39%)
Jan 09, 2024 2.700 2.780 2.660 2.725 67,168 -0.02(-0.91%)
Jan 08, 2024 2.640 2.900 2.500 2.750 92,373 +0.33(+13.64%)
Jan 05, 2024 3.120 3.270 2.360 2.420 89,228 -0.70(-22.44%)
Jan 04, 2024 3.650 3.690 3.068 3.120 40,024 -0.51(-14.05%)
Jan 03, 2024 3.980 3.980 3.590 3.630 16,509 -0.33(-8.36%)
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.