Brooge Holdings Ltd (NQ: BROG )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.820 9.000 8.800 9.000 601 +0.19(+2.16%)
May 27, 2021 9.370 9.370 8.810 8.810 3,141 -0.44(-4.72%)
May 26, 2021 9.346 9.346 9.030 9.246 2,956 +0.09(+0.98%)
May 24, 2021 9.156 9.156 9.156 42 +0.25(+2.76%)
May 21, 2021 9.000 9.000 8.910 8.910 524 -0.09(-1.00%)
May 20, 2021 9.150 9.150 9.000 9.000 976 -0.10(-1.10%)
May 19, 2021 9.100 9.100 9.100 9.100 335 +0.00(+0.00%)
May 18, 2021 9.100 9.100 9.100 9.100 575 -0.10(-1.09%)
May 14, 2021 9.200 9.200 9.200 11 +0.30(+3.37%)
May 13, 2021 9.250 9.340 8.896 8.900 5,446 +0.15(+1.71%)
May 12, 2021 8.935 8.935 8.750 8.750 955 -0.47(-5.10%)
May 11, 2021 9.220 9.220 9.220 9.220 262 +0.03(+0.33%)
May 10, 2021 9.387 9.387 9.190 9.190 294 -0.11(-1.18%)
May 07, 2021 9.286 9.300 9.166 9.300 766 +0.00(+0.00%)
May 06, 2021 9.290 9.300 9.290 9.300 323 +0.30(+3.33%)
May 05, 2021 9.110 9.110 9.000 9.000 556 -0.03(-0.33%)
May 04, 2021 9.200 9.270 9.030 9.030 3,475 -0.21(-2.27%)
May 03, 2021 9.240 9.240 9.240 9.240 331 +0.04(+0.43%)
Apr 30, 2021 9.110 9.200 9.100 9.200 700 +0.00(+0.04%)
Apr 29, 2021 9.300 9.350 9.100 9.197 4,588 -0.23(-2.48%)
Apr 28, 2021 8.782 9.430 8.782 9.430 8,709 +0.11(+1.18%)
Apr 27, 2021 9.300 9.330 9.300 9.320 1,957 +0.02(+0.22%)
Apr 26, 2021 9.300 9.300 9.300 9.300 217 +0.15(+1.67%)
Apr 23, 2021 9.250 9.250 9.147 9.147 1,000 -0.05(-0.57%)
Apr 22, 2021 9.100 9.250 8.300 9.200 9,663 -0.03(-0.33%)
Apr 21, 2021 9.600 9.600 9.100 9.230 7,490 -0.37(-3.85%)
Apr 20, 2021 9.600 9.600 9.600 137 +0.00(+0.00%)
Apr 19, 2021 10.00 10.00 9.170 9.600 5,729 -0.43(-4.29%)
Apr 16, 2021 10.03 10.26 10.03 10.03 26,300 -0.02(-0.20%)
Apr 15, 2021 10.22 10.50 10.03 10.05 2,511 -0.55(-5.19%)
Apr 14, 2021 10.22 10.60 10.22 10.60 1,529 +0.10(+0.95%)
Apr 13, 2021 10.03 10.50 9.990 10.50 11,102 +0.47(+4.69%)
Apr 12, 2021 10.03 10.03 10.03 136 +0.00(+0.00%)
Apr 09, 2021 10.03 10.03 10.03 10.03 1,700 -0.22(-2.15%)
Apr 08, 2021 10.03 10.25 10.03 10.25 652 +0.22(+2.19%)
Apr 07, 2021 10.03 10.03 10.03 10.03 1,118 -0.08(-0.79%)
Apr 06, 2021 10.15 10.15 10.11 10.11 8,623 +0.00(+0.00%)
Apr 05, 2021 10.11 10.11 10.11 108 +0.00(+0.00%)
Apr 01, 2021 10.11 10.12 10.11 10.11 1,900 +0.00(+0.00%)
Mar 31, 2021 10.12 10.12 10.11 10.11 322 -0.34(-3.25%)
Mar 30, 2021 10.12 10.45 10.12 10.45 444 +0.32(+3.16%)
Mar 29, 2021 10.11 10.13 10.11 10.13 969 -0.83(-7.57%)
Mar 26, 2021 10.50 10.96 10.50 10.96 1,500 +0.00(+0.00%)
Mar 25, 2021 10.96 10.96 10.96 63 +0.00(+0.00%)
Mar 24, 2021 10.96 10.96 10.96 286 +0.00(+0.00%)
Mar 23, 2021 10.96 10.96 10.96 19 +0.00(+0.00%)
Mar 22, 2021 10.96 10.96 10.96 10.96 166 +0.56(+5.38%)
Mar 19, 2021 10.54 10.70 10.20 10.40 2,600 +0.28(+2.80%)
Mar 18, 2021 10.63 10.86 10.12 10.12 1,128 -0.68(-6.33%)
Mar 17, 2021 10.72 10.80 10.72 10.80 447 +0.00(+0.00%)
Mar 16, 2021 10.80 10.80 10.80 23 +0.00(+0.00%)
Mar 15, 2021 10.80 10.80 10.80 41 +0.00(+0.00%)
Mar 12, 2021 10.80 10.80 10.80 6 +0.00(+0.00%)
Mar 11, 2021 10.80 10.80 10.80 10.80 208 +0.00(+0.00%)
Mar 10, 2021 10.08 10.80 10.06 10.80 1,181 +0.72(+7.14%)
Mar 09, 2021 10.08 10.08 10.08 51 +0.00(+0.00%)
Mar 08, 2021 10.08 10.08 10.08 10.08 486 -0.01(-0.10%)
Mar 05, 2021 10.09 10.09 10.09 20 +0.00(+0.00%)
Mar 04, 2021 10.25 10.25 10.09 10.09 353 +0.04(+0.40%)
Mar 03, 2021 10.05 10.12 10.05 10.05 1,111 -0.35(-3.37%)
Mar 02, 2021 10.40 10.40 10.40 58 +0.00(+0.00%)
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.