Brooge Energy Limited (BROG)
1.21
-0.05 (-3.97%)
At close: Apr 04, 2025, 3:43 PM
Brooge Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 0.05 | 4.13% | 31,871 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | -0.03 | -2.42% | 2,500 |
| Apr 1, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | -0.03 | -2.36% | 6,400 |
| Mar 31, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | -0.03 | -2.31% | 2,400 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | -0.02 | -1.52% | 3,424 |
| Mar 27, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 0.00 | 0.00% | 1,808 |
| Mar 26, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 0.04 | 3.13% | 4,800 |
| Mar 25, 2025 | 1.20 | 1.28 | 1.15 | 1.28 | 0.05 | 4.07% | 7,900 |
| Mar 24, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | -0.03 | -2.38% | 9,113 |
| Mar 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 0.06 | 5.00% | 3,149 |
| Mar 20, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 0.02 | 1.69% | 8,814 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | -0.01 | -0.84% | 15,624 |
| Mar 18, 2025 | 1.07 | 1.19 | 1.05 | 1.19 | 0.09 | 8.18% | 61,400 |
| Mar 17, 2025 | 1.27 | 1.33 | 1.04 | 1.10 | -0.18 | -14.06% | 102,000 |
| Mar 14, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | -0.03 | -2.29% | 15,415 |
| Mar 13, 2025 | 1.27 | 1.44 | 1.27 | 1.31 | 0.07 | 5.65% | 49,000 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 0.07 | 5.98% | 7,944 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | -0.07 | -5.65% | 7,200 |
| Mar 10, 2025 | 1.25 | 1.31 | 1.21 | 1.24 | 0.02 | 1.64% | 7,200 |
| Mar 7, 2025 | 1.21 | 1.31 | 1.18 | 1.22 | -0.06 | -4.69% | 8,000 |
| Mar 6, 2025 | 1.32 | 1.32 | 1.23 | 1.28 | 0.07 | 5.79% | 39,600 |
| Mar 5, 2025 | 1.20 | 1.46 | 1.16 | 1.21 | 0.10 | 9.01% | 79,100 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.07 | 1.11 | 0.01 | 0.91% | 23,140 |
| 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 |