Brooge Holdings Ltd (BROG) Historical Stock Data
1.38 ↑0.03 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BROG is down -1.76% a day on average. There have been 13 days where Brooge Holdings Ltd closed green and 17 days where BROG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.32 | 1.51 | 12.11K |
| 2024-12-19 | 1.40 | 1.35 | ↓$0.04 (-2.91%) | 1.26 | 1.42 | 17.82K |
| 2024-12-18 | 1.56 | 1.39 | ↓$0.17 (-11.10%) | 1.34 | 1.56 | 6.60K |
| 2024-12-17 | 1.68 | 1.59 | ↓$0.10 (-5.82%) | 1.56 | 1.68 | 11.04K |
| 2024-12-16 | 1.73 | 1.56 | ↓$0.17 (-9.83%) | 1.41 | 1.73 | 18.07K |
| 2024-12-13 | 1.83 | 1.68 | ↓$0.16 (-8.47%) | 1.63 | 1.98 | 23.71K |
| 2024-12-12 | 1.56 | 1.79 | ↑$0.23 (14.74%) | 1.56 | 1.90 | 63.70K |
| 2024-12-11 | 1.47 | 1.60 | ↑$0.13 (8.84%) | 1.47 | 1.67 | 62.58K |
| 2024-12-10 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.28 | 1.35 | 4.28K |
| 2024-12-09 | 1.38 | 1.30 | ↓$0.08 (-5.77%) | 1.30 | 1.38 | 3.62K |
| 2024-12-06 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.29 | 1.37 | 18.57K |
| 2024-12-05 | 1.38 | 1.25 | ↓$0.13 (-9.28%) | 1.24 | 1.38 | 2.16K |
| 2024-12-04 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.31 | 11.16K |
| 2024-12-03 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.30 | 3.95K |
| 2024-12-02 | 1.41 | 1.22 | ↓$0.19 (-13.48%) | 1.17 | 1.41 | 19.77K |
| 2024-11-29 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.32 | 1.41 | 25.71K |
| 2024-11-27 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.30 | 1.39 | 20.48K |
| 2024-11-26 | 1.33 | 1.41 | ↑$0.08 (6.13%) | 1.33 | 1.42 | 10.31K |
| 2024-11-25 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.29 | 1.33 | 5.70K |
| 2024-11-22 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.22 | 1.31 | 5.78K |
| 2024-11-21 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.20 | 1.33 | 7.51K |
| 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 |
Create an account or log in to view more rows.
$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.
$BROG has just been halted from trading due to volatility.
$BROG strong move here