Brooge Holdings Ltd (BROG) Historical Stock Data
1.24 ↓0.03 (-2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROG is down -0.72% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1.21 | 1.24 | ↑$0.03 (2.52%) | 1.21 | 1.29 | 6.37K |
| 2025-03-31 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.30 | 2.37K |
| 2025-03-28 | 1.31 | 1.30 | ↓$0.01 (-0.82%) | 1.22 | 1.31 | 3.33K |
| 2025-03-27 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.27 | 1.32 | 1.81K |
| 2025-03-26 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.25 | 1.32 | 4.77K |
| 2025-03-25 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.15 | 1.28 | 7.89K |
| 2025-03-24 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.20 | 1.29 | 9.11K |
| 2025-03-21 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.20 | 1.26 | 3.14K |
| 2025-03-20 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.16 | 1.22 | 8.76K |
| 2025-03-19 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.12 | 1.19 | 15.62K |
| 2025-03-18 | 1.07 | 1.19 | ↑$0.12 (11.21%) | 1.05 | 1.19 | 61.37K |
| 2025-03-17 | 1.27 | 1.10 | ↓$0.17 (-13.50%) | 1.04 | 1.33 | 101.98K |
| 2025-03-14 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.27 | 1.32 | 15.42K |
| 2025-03-13 | 1.27 | 1.31 | ↑$0.04 (3.29%) | 1.27 | 1.44 | 48.98K |
| 2025-03-12 | 1.18 | 1.24 | ↑$0.07 (5.53%) | 1.17 | 1.25 | 7.94K |
| 2025-03-11 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.17 | 1.26 | 7.19K |
| 2025-03-10 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.21 | 1.31 | 7.17K |
| 2025-03-07 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.18 | 1.31 | 7.97K |
| 2025-03-06 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.23 | 1.32 | 39.56K |
| 2025-03-05 | 1.20 | 1.21 | ↑$0.01 (0.57%) | 1.16 | 1.46 | 79.09K |
| 2025-03-04 | 1.20 | 1.11 | ↓$0.09 (-7.11%) | 1.07 | 1.29 | 22.94K |
| 2025-03-03 | 1.21 | 1.10 | ↓$0.11 (-9.24%) | 1.10 | 1.22 | 5.24K |
| 2025-02-28 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.22 | 12.84K |
| 2025-02-27 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.20 | 1.29 | 6.28K |
| 2025-02-26 | 1.30 | 1.30 | ↑$0.00 (0.07%) | 1.27 | 1.35 | 3.88K |
| 2025-02-25 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.48 | 4.48K |
| 2025-02-24 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.28 | 1.36 | 5.42K |
| 2025-02-21 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.28 | 1.38 | 25.80K |
| 2025-02-20 | 1.47 | 1.38 | ↓$0.09 (-6.13%) | 1.35 | 1.47 | 18.28K |
| 2025-02-19 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.48 | 19.46K |
Create an account or log in to view more rows.
$BROG love this stock!!!!
$BROG green shoots
$BROG recovery hasn’t even started yet.. imo
$BROG Ride this train. You won't regret.
$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.