UK markets closed

Brooge Energy Limited (BROG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.35+0.90 (+10.65%)
At close: 04:00PM EDT
9.94 +0.59 (+6.31%)
After hours: 06:37PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20228.749.808.459.359.3511,283
18 Aug 20227.578.927.508.458.4541,200
17 Aug 20227.407.756.717.257.2517,700
16 Aug 20227.407.407.407.407.40300
15 Aug 20227.407.407.407.407.40-
12 Aug 20227.407.407.407.407.40600
11 Aug 20227.377.377.377.377.37100
10 Aug 20227.497.647.347.377.373,600
09 Aug 20227.497.497.497.497.49-
08 Aug 20227.497.497.497.497.49-
05 Aug 20227.377.977.327.497.492,700
04 Aug 20227.597.597.597.597.59-
03 Aug 20227.597.597.597.597.59-
02 Aug 20227.597.597.467.597.59200
01 Aug 20227.757.757.757.757.75-
29 Jul 20227.757.757.757.757.75-
28 Jul 20227.757.757.757.757.75-
27 Jul 20227.897.897.757.757.75700
26 Jul 20227.447.817.447.817.81400
25 Jul 20227.947.957.317.317.311,100
22 Jul 20227.707.707.707.707.70-
21 Jul 20227.887.887.707.707.704,200
20 Jul 20227.507.887.507.877.872,200
19 Jul 20227.727.727.727.727.72500
18 Jul 20228.048.047.637.997.991,200
15 Jul 20227.307.307.307.307.30700
14 Jul 20227.607.607.607.607.60600
13 Jul 20227.967.967.967.967.96-
12 Jul 20227.967.967.967.967.96400
11 Jul 20227.967.967.967.967.96800
08 Jul 20227.908.007.257.637.632,300
07 Jul 20228.008.008.008.008.00500
06 Jul 20227.907.907.907.907.90-
05 Jul 20228.008.007.907.907.901,300
01 Jul 20227.527.527.527.527.52100
30 Jun 20227.377.507.377.507.501,100
29 Jun 20227.557.557.557.557.55200
28 Jun 20227.747.917.747.917.91700
27 Jun 20227.687.707.637.637.631,000
24 Jun 20227.857.857.807.827.82900
23 Jun 20227.327.857.327.857.852,100
22 Jun 20227.857.857.857.857.85300
21 Jun 20228.008.087.857.857.852,100
17 Jun 20228.008.607.498.508.502,200
16 Jun 20227.938.607.938.008.0014,500
15 Jun 20227.438.607.438.008.0034,700
14 Jun 20227.357.427.357.427.422,000
13 Jun 20227.427.427.417.417.41900
10 Jun 20227.387.387.257.257.2514,100
09 Jun 20227.397.397.397.397.39500
08 Jun 20227.267.447.267.397.39900
07 Jun 20227.457.457.457.457.45-
06 Jun 20227.447.457.447.457.45500
03 Jun 20227.257.367.257.357.35800
02 Jun 20227.277.307.277.307.302,000
01 Jun 20227.497.497.367.367.36800
31 May 20227.507.507.507.507.50-
27 May 20227.467.507.287.507.502,600
26 May 20227.507.507.507.507.50-
25 May 20227.507.507.507.507.50-
24 May 20227.307.507.307.507.501,600
23 May 20228.008.007.307.307.301,200
20 May 20227.507.507.307.307.30400
19 May 20227.397.397.397.397.39600
18 May 20227.397.397.397.397.39600
17 May 20227.507.507.477.507.503,800
16 May 20227.507.507.507.507.50600
13 May 20227.507.607.257.507.5011,400
12 May 20227.787.787.787.787.78-
11 May 20227.787.787.787.787.78300
10 May 20227.647.817.597.787.78800
09 May 20228.008.497.827.827.821,700
06 May 20227.928.507.608.418.413,500
05 May 20227.337.707.337.707.70800
04 May 20227.717.717.717.717.71300
03 May 20228.008.007.467.467.46800
02 May 20228.018.507.708.008.0020,900
29 Apr 20227.418.037.418.038.0310,600
28 Apr 20228.008.008.008.008.00100
27 Apr 20227.788.007.788.008.00900
26 Apr 20228.008.007.388.008.0038,300
25 Apr 20228.448.598.138.598.591,100
22 Apr 20228.108.758.108.348.34138,000
21 Apr 20228.008.108.008.108.10500
20 Apr 20228.038.038.038.038.03300
19 Apr 20228.038.038.038.038.03500
18 Apr 20227.458.107.458.038.035,200
14 Apr 20227.457.457.457.457.45-
13 Apr 20227.457.457.457.457.45200
12 Apr 20227.347.347.347.347.34-
11 Apr 20227.507.987.347.347.342,900
08 Apr 20227.407.407.407.407.40300
07 Apr 20227.507.507.507.507.50900
06 Apr 20227.307.307.267.267.261,000
05 Apr 20227.587.657.347.347.344,100
04 Apr 20227.788.047.597.957.956,000
01 Apr 20227.988.257.928.008.001,900
31 Mar 20228.008.208.008.208.20300
30 Mar 20228.258.798.108.258.251,900
29 Mar 20228.108.258.008.208.203,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...