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: 1:23 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 (%)
Apr 30, 2024 1.070 1.090 1.050 1.080 88,844 +0.00(+0.00%)
Apr 29, 2024 1.100 1.100 1.070 1.080 81,498 -0.02(-1.82%)
Apr 26, 2024 1.110 1.139 1.040 1.100 164,450 -0.03(-3.08%)
Apr 25, 2024 1.050 1.140 1.030 1.135 151,213 +0.09(+9.13%)
Apr 24, 2024 1.050 1.060 1.030 1.040 109,895 -0.03(-2.80%)
Apr 23, 2024 1.070 1.080 1.020 1.070 146,978 -0.04(-3.60%)
Apr 22, 2024 1.110 1.120 1.040 1.110 213,176 -0.01(-0.89%)
Apr 19, 2024 1.250 1.255 1.080 1.120 745,941 +0.01(+0.90%)
Apr 18, 2024 1.130 1.150 1.080 1.110 282,727 -0.02(-1.77%)
Apr 17, 2024 1.130 1.140 1.040 1.130 368,901 -0.06(-5.04%)
Apr 16, 2024 1.290 1.320 1.140 1.190 561,254 -0.16(-11.85%)
Apr 15, 2024 1.470 1.490 1.300 1.350 2,030,838 -0.01(-0.74%)
Apr 12, 2024 1.140 1.630 1.100 1.360 5,926,741 +0.24(+21.43%)
Apr 11, 2024 1.190 1.190 1.070 1.120 202,173 -0.13(-10.40%)
Apr 10, 2024 1.260 1.260 1.120 1.250 366,662 -0.01(-0.79%)
Apr 09, 2024 1.260 1.360 1.250 1.260 242,528 -0.15(-10.64%)
Apr 08, 2024 1.560 1.570 1.220 1.410 398,385 -0.22(-13.50%)
Apr 05, 2024 1.740 1.750 1.520 1.630 992,732 -0.27(-14.21%)
Apr 04, 2024 2.140 2.220 1.660 1.900 4,077,995 +0.01(+0.53%)
Apr 03, 2024 2.700 6.660 1.800 1.890 27,379,252 -0.28(-12.90%)
Apr 01, 2024 2.170 86 -0.01(-0.46%)
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%)
Jan 02, 2024 3.910 4.500 3.539 3.961 88,078 +0.28(+7.64%)
Dec 29, 2023 3.060 4.000 3.060 3.680 113,496 +0.83(+29.12%)
Dec 28, 2023 2.860 3.410 2.710 2.850 62,509 +0.10(+3.64%)
Dec 27, 2023 3.000 3.010 2.740 2.750 18,641 -0.22(-7.41%)
Dec 26, 2023 3.300 3.350 2.730 2.970 36,222 -0.37(-11.08%)
Dec 22, 2023 3.510 3.600 3.110 3.340 41,351 -0.62(-15.66%)
Dec 21, 2023 4.135 4.135 3.960 3.960 2,291 +0.01(+0.25%)
Dec 20, 2023 4.100 4.210 3.950 3.950 5,246 -0.11(-2.71%)
Dec 19, 2023 4.200 4.210 4.060 4.060 1,376 -0.19(-4.47%)
Dec 18, 2023 4.250 4.252 4.250 4.250 1,381 +0.05(+1.19%)
Dec 15, 2023 4.250 4.418 4.200 4.200 4,853 -0.05(-1.18%)
Dec 14, 2023 4.920 4.920 4.030 4.250 11,965 -0.27(-5.97%)
Dec 13, 2023 4.490 4.759 4.490 4.520 10,599 -0.05(-1.09%)
Dec 12, 2023 4.570 4.600 4.570 4.570 1,618 +0.01(+0.22%)
Dec 11, 2023 4.550 4.560 4.550 4.560 858 +0.00(+0.00%)
Dec 08, 2023 4.650 4.650 4.560 4.560 1,585 +0.00(+0.00%)
Dec 07, 2023 4.580 4.635 4.560 4.560 10,495 +0.00(+0.00%)
Dec 06, 2023 4.600 4.600 4.560 4.560 3,623 -0.04(-0.87%)
Dec 05, 2023 4.600 4.600 4.600 4.600 548 -0.15(-3.16%)
Dec 04, 2023 4.750 4.750 4.750 4.750 1,266 +0.20(+4.39%)
Nov 30, 2023 4.550 643 -0.19(-4.01%)
Nov 29, 2023 4.667 4.740 4.667 4.740 1,446 +0.09(+1.94%)
Nov 28, 2023 4.950 4.950 4.650 4.650 7,969 -0.16(-3.33%)
Nov 27, 2023 4.920 4.920 4.810 4.810 1,925 -0.05(-1.03%)
Nov 24, 2023 4.870 4.915 4.860 4.860 1,809 -0.02(-0.41%)
Nov 22, 2023 5.280 5.280 4.880 4.880 7,427 -0.02(-0.41%)
Nov 21, 2023 4.920 4.920 4.900 4.900 2,122 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 4.900 4.900 947 -0.10(-2.00%)
Nov 17, 2023 5.000 5.000 5.000 5.000 506 +0.13(+2.65%)
Nov 16, 2023 4.900 4.920 4.870 4.871 4,050 -0.02(-0.39%)
Nov 15, 2023 4.950 4.990 4.890 4.890 9,245 +0.00(+0.00%)
Nov 14, 2023 4.920 4.940 4.890 4.890 17,300 +0.03(+0.62%)
Nov 13, 2023 4.900 4.950 4.860 4.860 1,566 +0.06(+1.25%)
Nov 10, 2023 4.940 4.940 4.800 4.800 4,218 -0.08(-1.64%)
Nov 09, 2023 4.960 4.960 4.880 4.880 4,184 +0.00(+0.00%)
Nov 08, 2023 4.950 4.980 4.880 4.880 11,082 -0.07(-1.41%)
Nov 07, 2023 5.080 5.080 4.930 4.950 3,940 +0.03(+0.61%)
Nov 06, 2023 4.890 5.095 4.890 4.920 6,305 +0.03(+0.61%)
Nov 03, 2023 4.820 4.900 4.710 4.890 5,651 +0.05(+1.03%)
Nov 02, 2023 4.710 4.840 4.710 4.840 1,803 +0.04(+0.83%)
Nov 01, 2023 4.800 4.880 4.800 4.800 998 -0.15(-3.03%)
Oct 31, 2023 4.700 4.955 4.700 4.950 676 +0.00(+0.00%)
Oct 30, 2023 5.130 5.130 4.770 4.950 9,864 -0.18(-3.42%)
Oct 27, 2023 5.335 5.335 5.124 5.125 3,177 +0.04(+0.85%)
Oct 26, 2023 5.325 5.325 5.082 5.082 808 -0.08(-1.51%)
Oct 25, 2023 5.070 5.275 5.070 5.160 1,260 +0.01(+0.19%)
Oct 24, 2023 5.030 5.150 5.030 5.150 3,152 +0.12(+2.39%)
Oct 23, 2023 5.100 5.100 5.020 5.030 5,075 -0.08(-1.57%)
Oct 20, 2023 5.230 5.255 5.110 5.110 1,999 -0.14(-2.67%)
Oct 19, 2023 5.030 5.250 5.020 5.250 2,336 +0.21(+4.07%)
Oct 18, 2023 5.060 5.060 5.020 5.045 4,268 -0.05(-0.89%)
Oct 17, 2023 5.060 5.090 5.060 5.090 1,452 +0.01(+0.20%)
Oct 16, 2023 5.040 5.105 5.030 5.080 4,820 +0.04(+0.79%)
Oct 13, 2023 5.070 5.100 5.030 5.040 6,718 +0.01(+0.20%)
Oct 12, 2023 5.020 5.095 5.010 5.030 3,856 -0.10(-1.95%)
Oct 11, 2023 5.110 5.250 5.110 5.130 5,167 +0.02(+0.49%)
Oct 10, 2023 5.390 5.390 5.000 5.105 21,907 -0.14(-2.76%)
Oct 09, 2023 5.120 5.400 5.120 5.250 16,848 +0.20(+3.96%)
Oct 06, 2023 5.150 5.250 5.030 5.050 16,467 -0.13(-2.51%)
Oct 05, 2023 5.340 5.490 4.990 5.180 43,102 -0.69(-11.75%)
Oct 04, 2023 6.000 6.240 5.500 5.870 231,260 +0.38(+6.92%)
Oct 03, 2023 5.000 5.490 5.000 5.490 89,070 +0.14(+2.58%)
Oct 02, 2023 5.310 5.400 5.010 5.352 11,551 -0.21(-3.85%)
Sep 29, 2023 5.650 5.650 4.980 5.566 178,891 +0.10(+1.76%)
Sep 28, 2023 5.000 5.470 4.970 5.470 4,597 +0.08(+1.48%)
Sep 27, 2023 5.040 5.399 5.040 5.390 3,363 +0.03(+0.56%)
Sep 26, 2023 5.360 5.400 5.360 5.360 3,183 +0.02(+0.38%)
Sep 25, 2023 5.390 5.400 5.120 5.340 3,608 +0.42(+8.53%)
Sep 21, 2023 4.920 136 -0.01(-0.20%)
Sep 20, 2023 4.930 4.930 4.930 4.930 245 -0.30(-5.74%)
Sep 18, 2023 5.230 65 -0.21(-3.95%)
Sep 15, 2023 5.550 5.550 5.300 5.445 10,163 +0.17(+3.13%)
Sep 14, 2023 5.280 5.280 5.280 5.280 312 -0.02(-0.38%)
Sep 12, 2023 5.300 372 -0.05(-0.93%)
Sep 11, 2023 5.300 5.350 5.275 5.350 1,852 +0.09(+1.71%)
Sep 08, 2023 5.260 5.260 5.260 5.260 579 -0.04(-0.75%)
Sep 06, 2023 5.300 160 -0.05(-0.97%)
Sep 05, 2023 5.050 5.352 4.950 5.352 7,227 +0.30(+5.98%)
Sep 01, 2023 5.240 5.240 5.050 5.050 400 +0.10(+2.02%)
Aug 31, 2023 4.900 5.040 4.900 4.950 3,885 +0.03(+0.61%)
Aug 30, 2023 4.920 4.920 4.920 4.920 293 +0.17(+3.58%)
Aug 29, 2023 4.750 4.750 4.750 4.750 830 +0.37(+8.45%)
Aug 25, 2023 4.380 393 -0.06(-1.35%)
Aug 24, 2023 4.440 4.440 4.440 4.440 209 -0.18(-3.90%)
Aug 21, 2023 4.620 11 +0.03(+0.65%)
Aug 18, 2023 4.380 4.590 4.370 4.590 513 -0.02(-0.43%)
Aug 17, 2023 4.610 4.610 4.610 4.610 156 +0.00(+0.11%)
Aug 16, 2023 4.605 4.605 4.605 4.605 166 -0.16(-3.46%)
Aug 14, 2023 4.770 73 +0.00(+0.00%)
Aug 11, 2023 4.600 4.770 4.600 4.770 925 +0.19(+4.15%)
Aug 10, 2023 4.580 4.580 4.580 4.580 423 +0.19(+4.33%)
Aug 09, 2023 4.390 4.390 4.390 4.390 351 -0.22(-4.67%)
Aug 08, 2023 4.390 4.605 4.390 4.605 450 -0.00(-0.11%)
Aug 03, 2023 4.610 43 +0.06(+1.32%)
Aug 01, 2023 4.550 14 +0.10(+2.25%)
Jul 31, 2023 4.540 4.550 4.450 4.450 2,559 -0.00(-0.11%)
Jul 28, 2023 4.350 4.455 4.350 4.455 605 +0.11(+2.62%)
Jul 26, 2023 4.341 79 -0.33(-7.15%)
Jul 24, 2023 4.676 83 +0.03(+0.55%)
Jul 19, 2023 4.650 45 -0.08(-1.69%)
Jul 18, 2023 4.760 4.760 4.350 4.730 8,757 -0.04(-0.84%)
Jul 14, 2023 4.770 313 -0.04(-0.83%)
Jul 13, 2023 4.810 4.810 4.805 4.810 7,753 +0.02(+0.42%)
Jul 12, 2023 4.760 4.790 4.760 4.790 8,801 +0.03(+0.63%)
Jul 10, 2023 4.760 147 -0.01(-0.21%)
Jul 07, 2023 4.810 4.810 4.770 4.770 5,265 +0.00(+0.00%)
Jul 06, 2023 4.780 4.810 4.770 4.770 4,654 +0.00(+0.00%)
Jul 05, 2023 4.770 4.800 4.770 4.770 4,031 +0.00(+0.00%)
Jul 03, 2023 4.810 4.810 4.770 4.770 1,285 -0.04(-0.83%)
Jun 29, 2023 4.810 194 +0.00(+0.00%)
Jun 27, 2023 4.810 99 -0.25(-4.94%)
Jun 22, 2023 5.060 210 -0.04(-0.78%)
Jun 21, 2023 4.830 5.100 4.830 5.100 530 -0.02(-0.39%)
Jun 20, 2023 4.890 5.120 4.867 5.120 1,780 +0.27(+5.57%)
Jun 15, 2023 4.850 47 +0.00(+0.00%)
Jun 14, 2023 4.810 4.890 4.800 4.850 1,487 +0.05(+1.04%)
Jun 13, 2023 4.900 4.950 4.800 4.800 17,693 -0.08(-1.64%)
Jun 12, 2023 4.900 5.250 4.880 4.880 16,975 -0.02(-0.41%)
Jun 09, 2023 4.900 4.900 4.899 4.900 4,727 +0.00(+0.00%)
Jun 07, 2023 4.900 62 -0.01(-0.20%)
Jun 06, 2023 4.920 4.930 4.894 4.910 13,424 +0.01(+0.20%)
Jun 05, 2023 4.910 4.950 4.880 4.900 2,692 +0.00(+0.00%)
Jun 02, 2023 4.900 4.980 4.870 4.900 4,066 +0.00(+0.10%)
Jun 01, 2023 4.910 4.910 4.895 4.895 1,983 -0.00(-0.10%)
May 31, 2023 4.960 4.960 4.900 4.900 5,495 -0.05(-1.01%)
May 30, 2023 4.960 4.970 4.950 4.950 2,613 -0.05(-1.00%)
May 26, 2023 5.030 5.030 4.900 5.000 6,371 -0.24(-4.58%)
May 25, 2023 5.240 5.240 5.240 5.240 174 +0.24(+4.80%)
May 24, 2023 5.000 5.100 4.997 5.000 4,085 -0.09(-1.77%)
May 23, 2023 5.110 5.110 5.000 5.090 3,468 -0.11(-2.12%)
May 22, 2023 5.350 5.360 5.200 5.200 2,041 -0.17(-3.26%)
May 19, 2023 5.650 5.650 5.375 5.375 1,819 -0.27(-4.78%)
May 18, 2023 5.585 5.670 5.585 5.645 823 +0.14(+2.64%)
May 17, 2023 5.842 5.842 5.500 5.500 567 -0.35(-5.98%)
May 16, 2023 5.909 5.909 5.850 5.850 768 -0.05(-0.85%)
May 15, 2023 5.620 5.900 5.620 5.900 342 +0.20(+3.51%)
May 11, 2023 5.700 12 +0.03(+0.53%)
May 10, 2023 5.670 5.670 5.670 5.670 255 +0.00(+0.00%)
May 08, 2023 5.670 61 -0.42(-6.90%)
May 05, 2023 6.140 6.140 6.090 6.090 649 +0.43(+7.60%)
May 03, 2023 5.660 337 -0.34(-5.67%)
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.