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

Brooge Holdings Ltd (NQ: BROG )

1.010 -0.030 (-2.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.