Brooge Holdings Ltd (BROG) Historical Stock Data
1.10 ↓0.03 (-3.08%)
As of April 26, 2024, 10:59am EST.
Historical Data
In the past 30 trading days, BROG is down -2.12% a day on average. There have been 15 days where Brooge Holdings Ltd closed green and 15 days where BROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.04 | 1.14 | 164.44K |
| 2024-04-25 | 1.05 | 1.14 | ↑$0.09 (8.10%) | 1.03 | 1.14 | 151.21K |
| 2024-04-24 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.06 | 109.90K |
| 2024-04-23 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 147.27K |
| 2024-04-22 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.04 | 1.12 | 213.68K |
| 2024-04-19 | 1.25 | 1.12 | ↓$0.13 (-10.40%) | 1.08 | 1.26 | 745.86K |
| 2024-04-18 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.08 | 1.15 | 282.73K |
| 2024-04-17 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.04 | 1.14 | 368.90K |
| 2024-04-16 | 1.29 | 1.19 | ↓$0.10 (-7.75%) | 1.14 | 1.32 | 561.26K |
| 2024-04-15 | 1.47 | 1.35 | ↓$0.12 (-8.16%) | 1.30 | 1.49 | 2.03M |
| 2024-04-12 | 1.14 | 1.36 | ↑$0.22 (19.30%) | 1.10 | 1.63 | 5.92M |
| 2024-04-11 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.07 | 1.19 | 202.18K |
| 2024-04-10 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.12 | 1.26 | 366.66K |
| 2024-04-09 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.36 | 242.83K |
| 2024-04-08 | 1.56 | 1.41 | ↓$0.15 (-9.62%) | 1.22 | 1.57 | 398.49K |
| 2024-04-05 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.52 | 1.75 | 0.99M |
| 2024-04-04 | 2.14 | 1.90 | ↓$0.24 (-11.21%) | 1.66 | 2.22 | 4.08M |
| 2024-04-03 | 2.70 | 1.89 | ↓$0.81 (-30.00%) | 1.80 | 6.66 | 27.38M |
| 2024-04-02 | 2.17 | 2.17 | ↑$0.00 (0.00%) | 2.17 | 2.17 | 56 |
| 2024-04-01 | 2.17 | 2.17 | ↑$0.00 (0.00%) | 2.17 | 2.17 | 293 |
| 2024-03-28 | 2.16 | 2.18 | ↑$0.02 (0.93%) | 2.08 | 2.18 | 5.08K |
| 2024-03-27 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.15 | 2.15 | 412 |
| 2024-03-26 | 2.10 | 2.23 | ↑$0.13 (6.19%) | 2.10 | 2.23 | 574 |
| 2024-03-25 | 2.23 | 2.10 | ↓$0.13 (-5.83%) | 2.10 | 2.23 | 0.92K |
| 2024-03-22 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 687 |
| 2024-03-21 | 2.26 | 2.26 | ↓$0.01 (-0.35%) | 2.25 | 2.26 | 0.96K |
| 2024-03-20 | 2.31 | 2.31 | ↑$0.00 (0.00%) | 2.31 | 2.31 | 341 |
| 2024-03-19 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.27 | 2.27 | 426 |
| 2024-03-18 | 2.32 | 2.27 | ↓$0.05 (-2.16%) | 2.24 | 2.34 | 2.23K |
| 2024-03-15 | 2.25 | 2.34 | ↑$0.09 (4.00%) | 2.25 | 2.34 | 1.79K |
Create an account or log in to view more rows.
$BROG has just been halted from trading due to volatility.
$BROG has just been halted from trading due to volatility.
$BROG call the SEC
$BROG has just been halted from trading due to volatility.
$BROG has just been halted from trading due to volatility.
$BROG strong move here
$BROG It's happening!
$BROG LFFGG
$BROG bears haha
$BROG volume is almost nonexistent