Brooge Holdings Ltd (BROG) Historical Stock Data
1.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROG is down -0.83% a day on average. There have been 15 days where Brooge Holdings Ltd closed green and 15 days where BROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.34 | 1.42 | 8.32K |
| 2024-11-19 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.42 | 6.62K |
| 2024-11-18 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.36 | 1.47 | 8K |
| 2024-11-15 | 1.32 | 1.41 | ↑$0.09 (6.82%) | 1.32 | 1.42 | 7.23K |
| 2024-11-14 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.40 | 4.73K |
| 2024-11-13 | 1.19 | 1.38 | ↑$0.19 (15.97%) | 1.19 | 1.41 | 9.15K |
| 2024-11-12 | 1.50 | 1.19 | ↓$0.31 (-20.67%) | 1.15 | 1.50 | 66.22K |
| 2024-11-11 | 1.61 | 1.43 | ↓$0.18 (-11.18%) | 1.40 | 1.61 | 16.86K |
| 2024-11-08 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.64 | 17.62K |
| 2024-11-07 | 1.51 | 1.66 | ↑$0.15 (9.93%) | 1.51 | 1.66 | 20.18K |
| 2024-11-06 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.51 | 1.65 | 15.99K |
| 2024-11-05 | 1.92 | 1.61 | ↓$0.31 (-16.15%) | 1.33 | 1.92 | 73.13K |
| 2024-11-04 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.79 | 1.90 | 48.32K |
| 2024-11-01 | 1.83 | 1.75 | ↓$0.08 (-4.11%) | 1.74 | 1.83 | 4.17K |
| 2024-10-31 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.70 | 1.85 | 9.81K |
| 2024-10-30 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.80 | 1.96 | 9.51K |
| 2024-10-29 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.78 | 1.88 | 8.95K |
| 2024-10-28 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.72 | 1.96 | 25.91K |
| 2024-10-25 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.74 | 2.00 | 32.47K |
| 2024-10-24 | 1.84 | 1.70 | ↓$0.14 (-7.60%) | 1.66 | 1.84 | 16.78K |
| 2024-10-23 | 1.92 | 1.71 | ↓$0.21 (-10.94%) | 1.55 | 1.92 | 38.47K |
| 2024-10-22 | 2.01 | 1.85 | ↓$0.16 (-7.96%) | 1.85 | 2.11 | 30.32K |
| 2024-10-21 | 2.08 | 2.05 | ↓$0.03 (-1.45%) | 1.96 | 2.09 | 34.30K |
| 2024-10-18 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.96 | 2.14 | 90.11K |
| 2024-10-17 | 1.75 | 1.93 | ↑$0.18 (10.29%) | 1.75 | 1.95 | 95.25K |
| 2024-10-16 | 1.67 | 1.77 | ↑$0.10 (5.83%) | 1.67 | 1.77 | 33.34K |
| 2024-10-15 | 1.65 | 1.70 | ↑$0.05 (3.08%) | 1.62 | 1.75 | 26.07K |
| 2024-10-14 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.61 | 1.79 | 54.65K |
| 2024-10-11 | 1.48 | 1.61 | ↑$0.13 (8.78%) | 1.48 | 1.64 | 29.66K |
| 2024-10-10 | 1.61 | 1.58 | ↓$0.04 (-2.17%) | 1.49 | 1.61 | 5.56K |
Create an account or log in to view more rows.
$BROG HODLing
and buying more when I can.
$BROG Puts or calls eod Monday
$BROG has just been halted from trading due to volatility.
$BROG has just been halted from trading due to volatility.
$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