Skip to main content

Brooge Holdings Ltd (NQ: BROG )

0.8890 +0.0090 (+1.02%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.8810 0.9025 0.8600 0.8890 15,978 +0.01(+1.02%)
Jul 16, 2024 0.8887 0.9072 0.8598 0.8800 20,267 -0.03(-3.07%)
Jul 15, 2024 0.8640 0.9155 0.8320 0.9079 33,260 -0.01(-1.27%)
Jul 12, 2024 0.9000 0.9491 0.8600 0.9196 15,861 +0.02(+2.18%)
Jul 11, 2024 0.8860 0.9000 0.8860 0.9000 5,450 +0.04(+4.65%)
Jul 10, 2024 0.8721 0.8799 0.8600 0.8600 9,585 +0.00(+0.00%)
Jul 09, 2024 0.8876 0.8876 0.8600 0.8600 12,341 -0.02(-1.73%)
Jul 08, 2024 0.8737 0.8998 0.8730 0.8751 21,702 -0.03(-3.04%)
Jul 05, 2024 0.9047 0.9696 0.8701 0.9025 67,624 +0.03(+3.38%)
Jul 03, 2024 0.8720 0.9226 0.8500 0.8730 71,723 -0.02(-2.57%)
Jul 02, 2024 0.9400 0.9437 0.8500 0.8960 32,696 +0.03(+3.58%)
Jul 01, 2024 0.8959 0.9200 0.8521 0.8650 41,401 -0.05(-5.87%)
Jun 28, 2024 0.9700 0.9700 0.9027 0.9189 9,471 +0.02(+1.81%)
Jun 27, 2024 0.9400 0.9510 0.8824 0.9026 18,511 +0.01(+1.32%)
Jun 26, 2024 0.9100 0.9473 0.8661 0.8908 15,755 -0.03(-3.42%)
Jun 25, 2024 0.9827 0.9827 0.8726 0.9223 45,486 -0.02(-2.17%)
Jun 24, 2024 0.9791 0.9935 0.9262 0.9428 37,845 +0.02(+2.16%)
Jun 21, 2024 0.9800 0.9800 0.9229 0.9229 15,198 -0.06(-5.83%)
Jun 20, 2024 0.9395 0.9800 0.9217 0.9800 22,680 +0.01(+1.18%)
Jun 18, 2024 0.9900 1.030 0.9302 0.9686 71,909 -0.02(-2.10%)
Jun 17, 2024 0.9580 1.000 0.9220 0.9894 35,661 +0.04(+3.88%)
Jun 14, 2024 0.9600 0.9999 0.9360 0.9524 9,206 -0.06(-5.70%)
Jun 13, 2024 1.000 1.030 0.9814 1.010 35,738 -0.01(-0.98%)
Jun 12, 2024 1.020 1.030 0.9749 1.020 65,782 +0.02(+2.00%)
Jun 11, 2024 1.020 1.050 0.9901 1.000 46,763 -0.05(-4.78%)
Jun 10, 2024 1.020 1.060 0.9876 1.050 43,816 +0.02(+1.97%)
Jun 07, 2024 1.010 1.030 1.000 1.030 85,248 +0.04(+4.44%)
Jun 06, 2024 0.9200 1.080 0.9200 0.9861 227,968 +0.06(+7.06%)
Jun 05, 2024 0.8600 0.9862 0.8000 0.9211 233,070 +0.06(+7.37%)
Jun 04, 2024 0.8860 0.8860 0.8503 0.8579 82,538 -0.04(-4.68%)
Jun 03, 2024 0.9400 0.9400 0.8474 0.9000 123,552 -0.02(-2.24%)
May 31, 2024 0.9600 0.9700 0.9020 0.9206 95,399 -0.04(-4.10%)
May 30, 2024 1.010 1.010 0.9328 0.9600 43,196 -0.05(-4.95%)
May 29, 2024 1.020 1.040 0.9300 1.010 70,928 +0.00(+0.19%)
May 28, 2024 0.9400 1.020 0.9339 1.008 79,621 +0.07(+7.97%)
May 24, 2024 0.9981 0.9981 0.9200 0.9337 83,595 -0.06(-6.40%)
May 23, 2024 1.030 1.030 0.9900 0.9975 84,413 -0.01(-0.75%)
May 22, 2024 1.010 1.020 1.000 1.005 67,705 -0.03(-2.43%)
May 21, 2024 1.040 1.050 1.000 1.030 64,113 +0.00(+0.00%)
May 20, 2024 1.030 1.080 1.030 1.030 79,652 +0.02(+1.98%)
May 17, 2024 1.030 1.110 1.010 1.010 103,778 -0.03(-2.88%)
May 16, 2024 1.050 1.060 1.020 1.040 37,767 +0.00(+0.00%)
May 15, 2024 1.060 1.060 1.030 1.040 64,520 -0.02(-1.89%)
May 14, 2024 1.040 1.150 1.000 1.060 254,050 +0.04(+3.92%)
May 13, 2024 1.020 1.030 1.000 1.020 44,911 -0.00(-0.49%)
May 10, 2024 1.050 1.050 1.010 1.025 50,864 -0.02(-1.44%)
May 09, 2024 1.060 1.060 1.010 1.040 37,110 +0.01(+0.97%)
May 08, 2024 1.060 1.060 1.024 1.030 63,464 -0.02(-1.90%)
May 07, 2024 1.040 1.050 1.030 1.050 45,630 +0.00(+0.00%)
May 06, 2024 1.080 1.080 1.030 1.050 124,996 +0.01(+0.96%)
May 03, 2024 1.065 1.067 1.010 1.040 157,575 -0.00(-0.48%)
May 02, 2024 1.050 1.068 1.030 1.045 75,213 -0.03(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.