Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooge Holdings Ltd (NQ: BROG )

1.005 +0.005 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.110 8.110 7.490 7.810 4,147 -0.64(-7.57%)
Aug 30, 2022 8.250 8.450 8.080 8.450 3,918 -0.05(-0.59%)
Aug 29, 2022 8.540 8.750 8.480 8.500 3,095 -0.26(-2.97%)
Aug 26, 2022 8.700 8.760 8.700 8.760 1,813 +0.08(+0.92%)
Aug 25, 2022 8.500 8.750 8.500 8.680 2,863 -0.02(-0.23%)
Aug 24, 2022 8.750 9.000 8.520 8.700 9,812 -0.30(-3.33%)
Aug 23, 2022 8.920 9.113 8.510 9.000 5,403 +0.36(+4.17%)
Aug 22, 2022 9.550 9.550 8.500 8.640 9,078 -0.71(-7.59%)
Aug 19, 2022 8.740 9.800 8.450 9.350 11,387 +0.90(+10.65%)
Aug 18, 2022 7.570 8.920 7.500 8.450 41,173 +1.20(+16.55%)
Aug 17, 2022 7.400 7.750 6.710 7.250 17,869 -0.15(-2.03%)
Aug 12, 2022 7.400 304 +0.03(+0.41%)
Aug 10, 2022 7.370 148 -0.12(-1.60%)
Aug 05, 2022 7.490 49 -0.10(-1.32%)
Aug 02, 2022 7.590 49 -0.16(-2.06%)
Jul 27, 2022 7.750 26 -0.06(-0.77%)
Jul 26, 2022 7.440 7.810 7.440 7.810 360 +0.50(+6.84%)
Jul 25, 2022 7.940 7.950 7.310 7.310 1,066 -0.39(-5.06%)
Jul 21, 2022 7.700 66 -0.17(-2.16%)
Jul 20, 2022 7.500 7.880 7.500 7.870 2,153 +0.15(+1.94%)
Jul 19, 2022 7.720 7.720 7.720 7.720 474 -0.27(-3.38%)
Jul 18, 2022 8.040 8.040 7.630 7.990 1,238 +0.69(+9.45%)
Jul 15, 2022 7.300 7.300 7.300 7.300 652 -0.30(-3.95%)
Jul 14, 2022 7.600 7.600 7.600 7.600 573 -0.03(-0.33%)
Jul 08, 2022 7.625 165 -0.38(-4.69%)
Jul 07, 2022 8.000 8.000 8.000 8.000 468 +0.10(+1.27%)
Jul 05, 2022 7.900 160 +0.38(+5.05%)
Jul 01, 2022 7.520 7.520 7.520 7.520 136 +0.02(+0.27%)
Jun 30, 2022 7.370 7.500 7.370 7.500 1,129 -0.05(-0.73%)
Jun 29, 2022 7.555 7.555 7.555 7.555 172 -0.36(-4.49%)
Jun 28, 2022 7.740 7.910 7.740 7.910 720 +0.29(+3.74%)
Jun 27, 2022 7.680 7.700 7.625 7.625 967 -0.20(-2.56%)
Jun 24, 2022 7.850 7.850 7.800 7.825 949 -0.02(-0.32%)
Jun 23, 2022 7.320 7.850 7.320 7.850 2,080 +0.00(+0.00%)
Jun 21, 2022 7.850 330 -0.65(-7.65%)
Jun 17, 2022 8.000 8.600 7.490 8.500 2,196 +0.50(+6.25%)
Jun 16, 2022 7.930 8.600 7.930 8.000 14,524 +0.00(+0.00%)
Jun 15, 2022 7.430 8.600 7.430 8.000 34,705 +0.58(+7.82%)
Jun 14, 2022 7.350 7.420 7.350 7.420 2,020 +0.01(+0.13%)
Jun 13, 2022 7.420 7.420 7.410 7.410 927 +0.16(+2.21%)
Jun 10, 2022 7.380 7.380 7.250 7.250 14,050 -0.14(-1.89%)
Jun 08, 2022 7.390 457 -0.06(-0.81%)
Jun 06, 2022 7.450 72 +0.10(+1.36%)
Jun 03, 2022 7.250 7.360 7.250 7.350 771 +0.05(+0.68%)
Jun 02, 2022 7.270 7.300 7.270 7.300 2,001 -0.06(-0.87%)
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.