Brooge Energy Limited (BROG)
NASDAQ: BROG
· Real-Time Price · USD
2.60
0.00 (0.00%)
At close: Jun 18, 2025, 3:59 PM
BROG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 2.25 | 2.36 | 2.20 | 2.23 | 2.23 | 1.83% | 13,808 |
| Jul 11, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 4.29% | 9,978 |
| Jul 10, 2025 | 2.04 | 2.25 | 2.04 | 2.10 | 2.10 | 3.45% | 3,841 |
| Jul 9, 2025 | 2.16 | 2.30 | 2.03 | 2.03 | 2.03 | 0.50% | 7,818 |
| Jul 8, 2025 | 2.04 | 2.21 | 1.95 | 2.02 | 2.02 | -7.76% | 12,187 |
| Jul 7, 2025 | 2.24 | 2.60 | 1.80 | 2.19 | 2.19 | 14.66% | 84,005 |
| Jul 3, 2025 | 2.18 | 2.18 | 1.90 | 1.91 | 1.91 | -4.98% | 3,124 |
| Jul 2, 2025 | 2.30 | 2.35 | 1.74 | 2.01 | 2.01 | -13.36% | 10,150 |
| Jul 1, 2025 | 2.05 | 2.32 | 1.81 | 2.32 | 2.32 | -0.43% | 12,261 |
| Jun 30, 2025 | 2.30 | 2.37 | 2.00 | 2.33 | 2.33 | -1.69% | 16,835 |
| Jun 27, 2025 | 2.25 | 2.39 | 2.25 | 2.37 | 2.37 | 1.28% | 59,213 |
| Jun 26, 2025 | 2.12 | 2.34 | 1.89 | 2.34 | 2.34 | 6.85% | 34,806 |
| Jun 25, 2025 | 2.02 | 2.23 | 2.02 | 2.19 | 2.19 | 8.42% | 27,215 |
| Jun 24, 2025 | 1.67 | 2.14 | 1.67 | 2.02 | 2.02 | 21.69% | 26,203 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.60 | 1.66 | 1.66 | -17.00% | 157,749 |
| Jun 20, 2025 | 2.19 | 2.25 | 1.45 | 2.00 | 2.00 | -23.08% | 115,801 |
| Jun 18, 2025 | 2.36 | 2.65 | 2.34 | 2.60 | 2.60 | 13.04% | 403,599 |
| Jun 17, 2025 | 2.67 | 2.67 | 2.26 | 2.30 | 2.30 | -15.75% | 255,000 |
| Jun 16, 2025 | 2.69 | 2.91 | 2.59 | 2.73 | 2.73 | 2.63% | 217,915 |
| Jun 13, 2025 | 2.71 | 2.76 | 2.47 | 2.66 | 2.66 | -0.37% | 128,000 |