NasdaqCM - Nasdaq Real Time Price USD

Brooge Energy Limited (BROG)

Compare
1.7700 +0.0800 (+4.73%)
At close: October 16 at 4:00 PM EDT
1.7000 -0.07 (-3.95%)
After hours: October 16 at 5:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.6725 1.7700 1.6707 1.7700 1.7700 33,232
Oct 15, 2024 1.6450 1.7480 1.6200 1.6960 1.6960 25,600
Oct 14, 2024 1.6200 1.7880 1.6100 1.6300 1.6300 54,600
Oct 11, 2024 1.4800 1.6400 1.4800 1.6100 1.6100 29,600
Oct 10, 2024 1.6100 1.6100 1.4900 1.5750 1.5750 5,600
Oct 9, 2024 1.6300 1.6600 1.5700 1.6100 1.6100 9,800
Oct 8, 2024 1.6800 1.6800 1.5800 1.6700 1.6700 57,400
Oct 7, 2024 1.5500 1.6000 1.4900 1.5900 1.5900 5,500
Oct 4, 2024 1.6400 1.6400 1.5200 1.5500 1.5500 17,600
Oct 3, 2024 1.4500 1.5800 1.4500 1.5800 1.5800 40,900
Oct 2, 2024 1.5300 1.5300 1.3700 1.4400 1.4400 20,700
Oct 1, 2024 1.3900 1.5500 1.3900 1.4900 1.4900 28,500
Sep 30, 2024 1.5500 1.5600 1.3900 1.3900 1.3900 35,900
Sep 27, 2024 1.5100 1.6920 1.5100 1.5500 1.5500 44,600
Sep 26, 2024 1.4100 1.5130 1.4100 1.5100 1.5100 10,000
Sep 25, 2024 1.6300 1.6300 1.4170 1.4200 1.4200 24,600
Sep 24, 2024 1.6700 1.6700 1.5000 1.6150 1.6150 41,100
Sep 23, 2024 1.5600 1.6990 1.5200 1.6990 1.6990 69,700
Sep 20, 2024 1.7400 1.7400 1.3900 1.6100 1.6100 119,500
Sep 19, 2024 1.5500 1.7900 1.5500 1.7700 1.7700 186,500
Sep 18, 2024 1.3000 1.6800 1.2900 1.5400 1.5400 242,900
Sep 17, 2024 1.3400 1.3500 1.2100 1.3000 1.3000 26,800
Sep 16, 2024 1.1900 1.4400 1.1500 1.3800 1.3800 131,000
Sep 13, 2024 1.1000 1.2000 1.0800 1.1900 1.1900 87,000
Sep 12, 2024 1.0400 1.1000 1.0400 1.0800 1.0800 5,900
Sep 11, 2024 1.0200 1.0800 1.0200 1.0550 1.0550 8,300
Sep 10, 2024 1.0800 1.0800 1.0100 1.0400 1.0400 4,400
Sep 9, 2024 1.1400 1.1400 0.9650 1.0100 1.0100 20,700
Sep 6, 2024 1.1400 1.1400 1.0710 1.1000 1.1000 10,500
Sep 5, 2024 1.0800 1.1400 1.0800 1.1210 1.1210 10,800
Sep 4, 2024 1.0700 1.1400 1.0700 1.1400 1.1400 16,900
Sep 3, 2024 1.0700 1.1100 1.0500 1.0800 1.0800 35,000
Aug 30, 2024 1.0200 1.0800 0.9920 1.0750 1.0750 70,000
Aug 29, 2024 0.9750 0.9940 0.9750 0.9750 0.9750 3,400
Aug 28, 2024 1.0200 1.0200 0.9750 1.0000 1.0000 13,600
Aug 27, 2024 1.0000 1.0200 0.9480 0.9750 0.9750 16,700
Aug 26, 2024 0.9700 0.9700 0.9470 0.9480 0.9480 8,900
Aug 23, 2024 0.9400 1.0000 0.9300 0.9600 0.9600 12,000
Aug 22, 2024 0.9700 1.0000 0.9700 1.0000 1.0000 7,000
Aug 21, 2024 0.9860 1.0000 0.9850 1.0000 1.0000 3,400
Aug 20, 2024 0.9800 1.0300 0.9720 0.9720 0.9720 3,400
Aug 19, 2024 1.0000 1.0280 0.9680 0.9680 0.9680 46,200
Aug 16, 2024 0.9400 1.0000 0.9400 0.9800 0.9800 5,500
Aug 15, 2024 0.9200 0.9800 0.9200 0.9730 0.9730 1,700
Aug 14, 2024 0.9800 1.0100 0.9300 0.9820 0.9820 14,400
Aug 13, 2024 1.0300 1.0300 0.9500 1.0100 1.0100 13,800
Aug 12, 2024 0.9820 1.0200 0.9500 0.9850 0.9850 17,900
Aug 9, 2024 0.9400 0.9850 0.9010 0.9850 0.9850 12,900
Aug 8, 2024 1.0100 1.0300 0.9850 1.0000 1.0000 34,500
Aug 7, 2024 0.9620 1.0300 0.8690 1.0300 1.0300 36,000
Aug 6, 2024 0.9000 0.9810 0.8500 0.8700 0.8700 7,900
Aug 5, 2024 0.9990 0.9990 0.8850 0.9000 0.9000 13,800
Aug 2, 2024 0.9300 1.0230 0.8100 1.0000 1.0000 57,300
Aug 1, 2024 0.8800 0.9000 0.8800 0.8910 0.8910 12,500
Jul 31, 2024 0.9400 0.9800 0.8840 0.8900 0.8900 18,300
Jul 30, 2024 0.9800 0.9940 0.9330 0.9570 0.9570 37,900
Jul 29, 2024 0.9820 0.9900 0.9500 0.9500 0.9500 10,000
Jul 26, 2024 1.0000 1.0000 0.9300 0.9650 0.9650 8,700
Jul 25, 2024 0.9660 0.9660 0.9200 0.9480 0.9480 13,900
Jul 24, 2024 0.9200 0.9740 0.9190 0.9700 0.9700 7,400
Jul 23, 2024 0.9890 0.9890 0.9100 0.9200 0.9200 27,100
Jul 22, 2024 0.9380 1.0310 0.9200 1.0200 1.0200 165,300
Jul 19, 2024 0.8920 0.9110 0.8700 0.8720 0.8720 16,000
Jul 18, 2024 0.8890 0.8890 0.8710 0.8730 0.8730 11,300
Jul 17, 2024 0.8810 0.9030 0.8600 0.8890 0.8890 16,000
Jul 16, 2024 0.8890 0.9070 0.8600 0.8800 0.8800 20,300
Jul 15, 2024 0.8640 0.9150 0.8320 0.9080 0.9080 33,300
Jul 12, 2024 0.9000 0.9490 0.8600 0.9200 0.9200 15,700
Jul 11, 2024 0.8860 0.9000 0.8860 0.9000 0.9000 5,500
Jul 10, 2024 0.8720 0.8800 0.8600 0.8600 0.8600 9,500
Jul 9, 2024 0.8880 0.8880 0.8600 0.8600 0.8600 12,300
Jul 8, 2024 0.8740 0.9000 0.8730 0.8750 0.8750 21,700
Jul 5, 2024 0.9050 0.9700 0.8700 0.9030 0.9030 67,600
Jul 3, 2024 0.8720 0.9230 0.8500 0.8730 0.8730 71,700
Jul 2, 2024 0.9400 0.9440 0.8500 0.8960 0.8960 32,700
Jul 1, 2024 0.8960 0.9200 0.8520 0.8650 0.8650 41,400
Jun 28, 2024 0.9700 0.9700 0.9030 0.9190 0.9190 9,500
Jun 27, 2024 0.9410 0.9510 0.8820 0.9030 0.9030 18,500
Jun 26, 2024 0.9100 0.9470 0.8660 0.8910 0.8910 21,700
Jun 25, 2024 0.9830 0.9830 0.8730 0.9220 0.9220 45,500
Jun 24, 2024 0.9790 0.9940 0.9260 0.9430 0.9430 37,800
Jun 21, 2024 0.9800 0.9800 0.9230 0.9230 0.9230 15,200
Jun 20, 2024 0.9400 0.9800 0.9220 0.9800 0.9800 22,600
Jun 18, 2024 0.9900 1.0300 0.9300 0.9690 0.9690 71,900
Jun 17, 2024 0.9580 1.0000 0.9220 0.9890 0.9890 35,700
Jun 14, 2024 0.9600 1.0000 0.9360 0.9520 0.9520 9,200
Jun 13, 2024 1.0000 1.0300 0.9810 1.0100 1.0100 35,700
Jun 12, 2024 1.0200 1.0300 0.9750 1.0200 1.0200 65,800
Jun 11, 2024 1.0200 1.0500 0.9900 1.0000 1.0000 46,800
Jun 10, 2024 1.0200 1.0600 0.9880 1.0500 1.0500 43,800
Jun 7, 2024 1.0100 1.0300 1.0000 1.0300 1.0300 85,100
Jun 6, 2024 0.9200 1.0800 0.9200 0.9860 0.9860 228,200
Jun 5, 2024 0.8600 0.9860 0.8000 0.9210 0.9210 233,100
Jun 4, 2024 0.8860 0.8860 0.8500 0.8580 0.8580 82,500
Jun 3, 2024 0.9400 0.9400 0.8470 0.9000 0.9000 123,500
May 31, 2024 0.9600 0.9700 0.9020 0.9210 0.9210 95,400
May 30, 2024 1.0100 1.0100 0.9330 0.9600 0.9600 43,200
May 29, 2024 1.0200 1.0400 0.9300 1.0100 1.0100 70,900
May 28, 2024 0.9400 1.0200 0.9340 1.0080 1.0080 79,600
May 24, 2024 0.9980 0.9980 0.9200 0.9340 0.9340 83,600
May 23, 2024 1.0300 1.0300 0.9900 0.9980 0.9980 84,400
May 22, 2024 1.0110 1.0200 1.0000 1.0050 1.0050 67,700
May 21, 2024 1.0400 1.0500 1.0000 1.0300 1.0300 64,100
May 20, 2024 1.0300 1.0800 1.0300 1.0300 1.0300 80,100
May 17, 2024 1.0300 1.1100 1.0100 1.0100 1.0100 103,800
May 16, 2024 1.0500 1.0600 1.0200 1.0400 1.0400 37,700
May 15, 2024 1.0600 1.0600 1.0300 1.0400 1.0400 64,500
May 14, 2024 1.0400 1.1500 1.0000 1.0600 1.0600 253,900
May 13, 2024 1.0200 1.0300 1.0000 1.0200 1.0200 45,000
May 10, 2024 1.0500 1.0500 1.0100 1.0250 1.0250 50,900
May 9, 2024 1.0600 1.0600 1.0100 1.0400 1.0400 37,100
May 8, 2024 1.0600 1.0600 1.0240 1.0300 1.0300 63,500
May 7, 2024 1.0410 1.0500 1.0300 1.0500 1.0500 45,600
May 6, 2024 1.0800 1.0800 1.0300 1.0500 1.0500 125,000
May 3, 2024 1.0650 1.0670 1.0100 1.0400 1.0400 157,600
May 2, 2024 1.0500 1.0680 1.0300 1.0450 1.0450 75,200
May 1, 2024 1.0800 1.0900 1.0300 1.0750 1.0750 93,600
Apr 30, 2024 1.0700 1.0900 1.0500 1.0800 1.0800 88,800
Apr 29, 2024 1.1000 1.1000 1.0700 1.0800 1.0800 81,500
Apr 26, 2024 1.1100 1.1390 1.0400 1.1000 1.1000 164,500
Apr 25, 2024 1.0500 1.1400 1.0300 1.1350 1.1350 151,200
Apr 24, 2024 1.0500 1.0600 1.0300 1.0400 1.0400 110,600
Apr 23, 2024 1.0700 1.0800 1.0200 1.0700 1.0700 147,300
Apr 22, 2024 1.1100 1.1200 1.0400 1.1100 1.1100 215,600
Apr 19, 2024 1.2500 1.2550 1.0800 1.1200 1.1200 733,100
Apr 18, 2024 1.1300 1.1500 1.0800 1.1100 1.1100 282,700
Apr 17, 2024 1.1300 1.1400 1.0400 1.1300 1.1300 368,900
Apr 16, 2024 1.2900 1.3200 1.1400 1.1900 1.1900 561,300
Apr 15, 2024 1.4700 1.4900 1.3000 1.3500 1.3500 2,033,600
Apr 12, 2024 1.1400 1.6300 1.1000 1.3600 1.3600 5,912,500
Apr 11, 2024 1.1900 1.1900 1.0700 1.1200 1.1200 207,100
Apr 10, 2024 1.2600 1.2600 1.1200 1.2500 1.2500 366,700
Apr 9, 2024 1.2600 1.3600 1.2500 1.2600 1.2600 243,100
Apr 8, 2024 1.5600 1.5700 1.2200 1.4100 1.4100 398,400
Apr 5, 2024 1.7400 1.7500 1.5200 1.6300 1.6300 992,000
Apr 4, 2024 2.1400 2.2200 1.6600 1.9000 1.9000 4,082,900
Apr 3, 2024 2.7000 6.6600 1.8000 1.8900 1.8900 27,388,700
Apr 2, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Apr 1, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 300
Mar 28, 2024 2.1600 2.1800 2.0800 2.1800 2.1800 5,100
Mar 27, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 400
Mar 26, 2024 2.1000 2.2300 2.1000 2.2300 2.2300 600
Mar 25, 2024 2.2300 2.2300 2.1000 2.1000 2.1000 900
Mar 22, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 700
Mar 21, 2024 2.2630 2.2630 2.2500 2.2550 2.2550 1,000
Mar 20, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 300
Mar 19, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 400
Mar 18, 2024 2.3200 2.3400 2.2400 2.2700 2.2700 2,200
Mar 15, 2024 2.2500 2.3400 2.2500 2.3400 2.3400 1,800
Mar 14, 2024 2.2960 2.2960 2.2960 2.2960 2.2960 500
Mar 13, 2024 2.3300 2.3500 2.3200 2.3500 2.3500 700
Mar 12, 2024 2.3500 2.3700 2.2260 2.2900 2.2900 3,700
Mar 11, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 500
Mar 8, 2024 2.2610 2.4100 2.2500 2.4100 2.4100 4,300
Mar 7, 2024 2.1000 2.1400 2.1000 2.1400 2.1400 1,300
Mar 6, 2024 2.2130 2.2130 2.1500 2.1500 2.1500 2,600
Mar 5, 2024 2.4100 2.4100 2.2100 2.2500 2.2500 2,600
Mar 4, 2024 2.6400 2.6500 2.4100 2.4100 2.4100 5,900
Mar 1, 2024 2.6800 2.6900 2.6200 2.6900 2.6900 4,600
Feb 29, 2024 2.6500 2.6900 2.5620 2.6900 2.6900 1,600
Feb 28, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 400
Feb 27, 2024 3.0800 3.0800 2.7590 2.8400 2.8400 3,100
Feb 26, 2024 2.7930 2.8800 2.7200 2.8800 2.8800 1,400
Feb 23, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 200
Feb 22, 2024 2.8990 2.9000 2.8990 2.9000 2.9000 1,400
Feb 21, 2024 2.9700 2.9900 2.7800 2.9900 2.9900 16,100
Feb 20, 2024 3.1200 3.1500 2.9110 3.0500 3.0500 3,700
Feb 16, 2024 2.8800 3.1550 2.8800 3.0000 3.0000 16,800
Feb 15, 2024 2.7400 2.8800 2.4430 2.8800 2.8800 8,100
Feb 14, 2024 2.7380 2.8500 2.7350 2.7450 2.7450 3,800
Feb 13, 2024 2.7600 2.8600 2.7200 2.8600 2.8600 4,800
Feb 12, 2024 2.9900 3.0800 2.8600 2.8700 2.8700 8,200
Feb 9, 2024 2.7650 2.9700 2.6200 2.8900 2.8900 8,600
Feb 8, 2024 2.5560 2.8900 2.4950 2.8100 2.8100 10,400
Feb 7, 2024 2.7100 2.7300 2.4400 2.6300 2.6300 2,600
Feb 6, 2024 2.8300 2.8300 2.5200 2.7900 2.7900 15,800
Feb 5, 2024 2.5900 2.9000 2.4100 2.8200 2.8200 27,400
Feb 2, 2024 1.9500 2.4900 1.9250 2.3900 2.3900 23,900
Feb 1, 2024 1.8200 1.9400 1.6700 1.9400 1.9400 90,500
Jan 31, 2024 1.6800 1.9670 1.6800 1.8400 1.8400 30,600
Jan 30, 2024 2.1400 2.2500 1.5900 1.6700 1.6700 44,700
Jan 29, 2024 2.3700 2.3700 2.0000 2.0000 2.0000 12,900
Jan 26, 2024 2.0930 2.2200 2.0930 2.1500 2.1500 23,800
Jan 25, 2024 2.2500 2.2500 2.0000 2.0500 2.0500 12,500
Jan 24, 2024 2.4900 2.4900 2.1900 2.2700 2.2700 10,900
Jan 23, 2024 2.5100 2.5100 2.2700 2.3990 2.3990 16,900
Jan 22, 2024 2.4500 2.6000 2.4300 2.4400 2.4400 10,400
Jan 19, 2024 2.5500 2.7200 2.4500 2.4500 2.4500 6,500
Jan 18, 2024 2.6300 2.6590 2.5400 2.5400 2.5400 3,200
Jan 17, 2024 2.5900 2.7600 2.5050 2.7300 2.7300 3,600
Jan 16, 2024 2.7900 2.7900 2.6700 2.6900 2.6900 4,100
Jan 12, 2024 2.8500 2.8900 2.7340 2.7900 2.7900 21,500
Jan 11, 2024 2.5900 2.9320 2.5170 2.7700 2.7700 8,700
Jan 10, 2024 2.7000 2.7400 2.6600 2.6600 2.6600 8,500
Jan 9, 2024 2.7000 2.7800 2.6600 2.7250 2.7250 67,200
Jan 8, 2024 2.6400 2.9900 2.5000 2.7500 2.7500 92,400
Jan 5, 2024 3.1200 3.2700 2.3600 2.4200 2.4200 89,100
Jan 4, 2024 3.6500 3.6900 3.0680 3.1200 3.1200 40,000
Jan 3, 2024 3.9800 3.9800 3.5900 3.6300 3.6300 16,500
Jan 2, 2024 3.9100 4.5000 3.5390 3.9610 3.9610 88,100
Dec 29, 2023 3.0600 4.0000 3.0600 3.6800 3.6800 113,100
Dec 28, 2023 2.8600 3.4100 2.7100 2.8500 2.8500 62,500
Dec 27, 2023 3.0000 3.0100 2.7400 2.7500 2.7500 18,600
Dec 26, 2023 3.3000 3.3500 2.7300 2.9700 2.9700 36,200
Dec 22, 2023 3.5100 3.6000 3.1100 3.3400 3.3400 41,400
Dec 21, 2023 4.1350 4.1350 3.9600 3.9600 3.9600 2,300
Dec 20, 2023 4.1000 4.2100 3.9500 3.9500 3.9500 5,200
Dec 19, 2023 4.2000 4.2100 4.0600 4.0600 4.0600 1,400
Dec 18, 2023 4.2500 4.2520 4.2500 4.2500 4.2500 1,400
Dec 15, 2023 4.2500 4.4180 4.2000 4.2000 4.2000 4,900
Dec 14, 2023 4.9200 4.9200 4.0300 4.2500 4.2500 12,000
Dec 13, 2023 4.4900 4.7590 4.4900 4.5200 4.5200 10,600
Dec 12, 2023 4.5700 4.6000 4.5700 4.5700 4.5700 1,600
Dec 11, 2023 4.5500 4.5600 4.5500 4.5600 4.5600 900
Dec 8, 2023 4.6500 4.6500 4.5600 4.5600 4.5600 1,600
Dec 7, 2023 4.5800 4.6350 4.5600 4.5600 4.5600 10,500
Dec 6, 2023 4.6000 4.6000 4.5600 4.5600 4.5600 3,600
Dec 5, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 500
Dec 4, 2023 4.7500 4.7500 4.7500 4.7500 4.7500 1,300
Dec 1, 2023 4.5500 4.5500 4.5500 4.5500 4.5500 600
Nov 30, 2023 4.5600 4.6500 4.5500 4.5500 4.5500 1,700
Nov 29, 2023 4.6670 4.7400 4.6670 4.7400 4.7400 1,400
Nov 28, 2023 4.9500 4.9500 4.6500 4.6500 4.6500 8,000
Nov 27, 2023 4.9200 4.9200 4.8100 4.8100 4.8100 1,900
Nov 24, 2023 4.8700 4.9150 4.8600 4.8600 4.8600 1,800
Nov 22, 2023 5.2800 5.2800 4.8800 4.8800 4.8800 7,400
Nov 21, 2023 4.9200 4.9200 4.9000 4.9000 4.9000 2,100
Nov 20, 2023 5.0000 5.0000 4.9000 4.9000 4.9000 900
Nov 17, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 500
Nov 16, 2023 4.9000 4.9200 4.8700 4.8710 4.8710 4,100
Nov 15, 2023 4.9500 4.9900 4.8900 4.8900 4.8900 9,200
Nov 14, 2023 4.9200 4.9400 4.8900 4.8900 4.8900 17,300
Nov 13, 2023 4.9000 4.9500 4.8600 4.8600 4.8600 1,600
Nov 10, 2023 4.9400 4.9400 4.8000 4.8000 4.8000 4,200
Nov 9, 2023 4.9600 4.9600 4.8800 4.8800 4.8800 4,200
Nov 8, 2023 4.9500 4.9800 4.8800 4.8800 4.8800 11,100
Nov 7, 2023 5.0800 5.0800 4.9300 4.9500 4.9500 3,900
Nov 6, 2023 4.8900 5.0950 4.8900 4.9200 4.9200 6,300
Nov 3, 2023 4.8200 4.9000 4.7100 4.8900 4.8900 5,700
Nov 2, 2023 4.7100 4.8400 4.7100 4.8400 4.8400 1,800
Nov 1, 2023 4.8000 4.8800 4.8000 4.8000 4.8000 1,000
Oct 31, 2023 4.7000 4.9550 4.7000 4.9500 4.9500 600
Oct 30, 2023 5.1300 5.1300 4.7700 4.9500 4.9500 9,900
Oct 27, 2023 5.3350 5.3350 5.1240 5.1250 5.1250 3,200
Oct 26, 2023 5.3250 5.3250 5.0820 5.0820 5.0820 800
Oct 25, 2023 5.0700 5.2750 5.0700 5.1600 5.1600 1,300
Oct 24, 2023 5.0300 5.1500 5.0300 5.1500 5.1500 3,200
Oct 23, 2023 5.1000 5.1000 5.0200 5.0300 5.0300 5,100
Oct 20, 2023 5.2300 5.2550 5.1100 5.1100 5.1100 2,000
Oct 19, 2023 5.0290 5.2500 5.0200 5.2500 5.2500 2,300
Oct 18, 2023 5.0600 5.0600 5.0200 5.0450 5.0450 4,200
Oct 17, 2023 5.0600 5.0900 5.0600 5.0900 5.0900 1,500

Related Tickers