Brooge Energy Limited (BROG)
1.12
0.02 (1.82%)
At close: Mar 04, 2025, 12:36 PM
BROG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | -0.08 | -6.78% | 5,237 |
| Feb 28, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | -0.02 | -1.67% | 12,837 |
| Feb 27, 2025 | 1.27 | 1.29 | 1.20 | 1.20 | -0.10 | -7.69% | 6,300 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.27 | 1.30 | 0.02 | 1.56% | 3,900 |
| Feb 25, 2025 | 1.30 | 1.48 | 1.28 | 1.28 | -0.02 | -1.54% | 4,500 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 0.00 | 0.00% | 5,417 |
| Feb 21, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | -0.08 | -5.80% | 25,798 |
| Feb 20, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | -0.01 | -0.72% | 18,984 |
| Feb 19, 2025 | 1.38 | 1.48 | 1.37 | 1.39 | -0.02 | -1.42% | 19,500 |
| Feb 18, 2025 | 1.37 | 1.41 | 1.29 | 1.41 | 0.06 | 4.44% | 20,332 |
| Feb 14, 2025 | 1.29 | 1.45 | 1.29 | 1.35 | 0.04 | 3.05% | 34,400 |
| Feb 13, 2025 | 1.09 | 1.33 | 1.09 | 1.31 | 0.24 | 22.43% | 132,200 |
| Feb 12, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 0.01 | 0.94% | 3,623 |
| Feb 11, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 0.00 | 0.00% | 10,026 |
| Feb 10, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 0.03 | 2.91% | 8,400 |
| Feb 7, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | -0.03 | -2.83% | 10,000 |
| Feb 6, 2025 | 1.10 | 1.11 | 1.01 | 1.06 | -0.09 | -7.83% | 29,909 |
| Feb 5, 2025 | 1.07 | 1.15 | 1.05 | 1.15 | 0.10 | 9.52% | 15,143 |
| Feb 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 0.01 | 0.96% | 6,900 |
| Feb 3, 2025 | 1.02 | 1.04 | 0.95 | 1.04 | 0.01 | 0.97% | 32,723 |
| Jan 31, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 0.02 | 1.98% | 27,700 |
| Jan 30, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 0.00 | 0.00% | 31,266 |
| Jan 29, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 0.00 | 0.00% | 15,612 |
| Jan 28, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | -0.06 | -5.61% | 14,800 |
| Jan 27, 2025 | 1.04 | 1.07 | 1.00 | 1.07 | 0.02 | 1.90% | 29,843 |
| Jan 24, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 0.03 | 2.94% | 31,402 |
| Jan 23, 2025 | 1.03 | 1.08 | 1.00 | 1.02 | -0.05 | -4.67% | 62,167 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.02 | 1.07 | -0.22 | -17.05% | 243,400 |
| Jan 21, 2025 | 1.39 | 1.60 | 1.24 | 1.29 | 0.04 | 3.20% | 966,500 |
| Jan 17, 2025 | 1.23 | 1.35 | 1.23 | 1.25 | 0.00 | 0.00% | 10,700 |
| Jan 16, 2025 | 1.38 | 1.46 | 1.21 | 1.25 | -0.18 | -12.59% | 91,429 |
| Jan 15, 2025 | 1.34 | 1.44 | 1.32 | 1.43 | 0.08 | 5.93% | 51,100 |
| Jan 14, 2025 | 1.18 | 1.52 | 1.12 | 1.35 | 0.19 | 16.38% | 132,000 |
| Jan 13, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | -0.09 | -7.20% | 68,312 |
| Jan 10, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 0.00 | 0.00% | 60,900 |
| Jan 8, 2025 | 1.26 | 1.34 | 1.24 | 1.25 | -0.09 | -6.72% | 119,749 |
| Jan 7, 2025 | 1.40 | 1.44 | 1.27 | 1.34 | -0.20 | -12.99% | 134,144 |
| Jan 6, 2025 | 1.47 | 1.57 | 1.47 | 1.54 | 0.00 | 0.00% | 96,438 |
| Jan 3, 2025 | 1.54 | 1.54 | 1.46 | 1.54 | 0.05 | 3.36% | 36,531 |
| Jan 2, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | -0.08 | -5.10% | 13,900 |
| Dec 31, 2024 | 1.55 | 1.60 | 1.43 | 1.57 | 0.11 | 7.53% | 43,854 |
| Dec 30, 2024 | 1.35 | 1.50 | 1.35 | 1.46 | 0.06 | 4.29% | 14,597 |
| Dec 27, 2024 | 1.44 | 1.44 | 1.28 | 1.40 | 0.07 | 5.26% | 6,700 |
| Dec 26, 2024 | 1.27 | 1.35 | 1.27 | 1.33 | 0.04 | 3.10% | 14,945 |
| Dec 24, 2024 | 1.27 | 1.40 | 1.27 | 1.29 | -0.07 | -5.15% | 15,600 |
| Dec 23, 2024 | 1.44 | 1.46 | 1.31 | 1.36 | -0.02 | -1.45% | 15,500 |
| Dec 20, 2024 | 1.43 | 1.51 | 1.32 | 1.38 | 0.03 | 2.22% | 12,109 |
| Dec 19, 2024 | 1.40 | 1.42 | 1.26 | 1.35 | -0.04 | -2.88% | 17,817 |
| Dec 18, 2024 | 1.56 | 1.56 | 1.34 | 1.39 | -0.20 | -12.58% | 6,632 |
| Dec 17, 2024 | 1.68 | 1.68 | 1.56 | 1.59 | 0.03 | 1.92% | 11,035 |