Brooge Holdings Ltd (BROG) Historical Stock Data
2.08 ↓0.10 (-4.59%)
As of March 28, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, BROG is down -0.12% a day on average. There have been 21 days where Brooge Holdings Ltd closed green and 9 days where BROG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 549 |
2024-03-13 | 2.33 | 2.35 | ↑$0.02 (0.86%) | 2.32 | 2.35 | 706 |
2024-03-12 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.23 | 2.37 | 3.70K |
2024-03-11 | 2.42 | 2.42 | ↑$0.00 (0.00%) | 2.42 | 2.42 | 544 |
2024-03-08 | 2.26 | 2.41 | ↑$0.15 (6.59%) | 2.25 | 2.41 | 4.38K |
2024-03-07 | 2.10 | 2.14 | ↑$0.04 (1.90%) | 2.10 | 2.14 | 1.27K |
2024-03-06 | 2.21 | 2.15 | ↓$0.06 (-2.83%) | 2.15 | 2.21 | 2.64K |
2024-03-05 | 2.41 | 2.25 | ↓$0.16 (-6.64%) | 2.21 | 2.41 | 2.62K |
2024-03-04 | 2.64 | 2.41 | ↓$0.23 (-8.71%) | 2.41 | 2.65 | 6.09K |
2024-03-01 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.62 | 2.69 | 4.63K |
2024-02-29 | 2.65 | 2.69 | ↑$0.04 (1.51%) | 2.56 | 2.69 | 1.57K |
2024-02-28 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.84 | 2.84 | 379 |
2024-02-27 | 3.08 | 2.84 | ↓$0.24 (-7.79%) | 2.76 | 3.08 | 3.05K |
2024-02-26 | 2.79 | 2.88 | ↑$0.09 (3.12%) | 2.72 | 2.88 | 1.35K |
2024-02-23 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 247 |
2024-02-22 | 2.90 | 2.90 | ↑$0.00 (0.05%) | 2.90 | 2.90 | 1.37K |
2024-02-21 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.78 | 2.99 | 16.08K |
2024-02-20 | 3.12 | 3.05 | ↓$0.07 (-2.24%) | 2.91 | 3.15 | 3.69K |
2024-02-16 | 2.88 | 3.00 | ↑$0.12 (4.17%) | 2.88 | 3.16 | 16.96K |
2024-02-15 | 2.74 | 2.88 | ↑$0.14 (5.11%) | 2.44 | 2.88 | 8.12K |
Create an account or log in to view more rows.
$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
$BROG what’s next bulls
$BROG Green by EOD guarentee