Brooge Energy Limited (BROG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 8.74 | 9.80 | 8.45 | 9.35 | 9.35 | 11,283 |
| 18 Aug 2022 | 7.57 | 8.92 | 7.50 | 8.45 | 8.45 | 41,200 |
| 17 Aug 2022 | 7.40 | 7.75 | 6.71 | 7.25 | 7.25 | 17,700 |
| 16 Aug 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 300 |
| 15 Aug 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 Aug 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
| 11 Aug 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 100 |
| 10 Aug 2022 | 7.49 | 7.64 | 7.34 | 7.37 | 7.37 | 3,600 |
| 09 Aug 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 08 Aug 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 05 Aug 2022 | 7.37 | 7.97 | 7.32 | 7.49 | 7.49 | 2,700 |
| 04 Aug 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 03 Aug 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 02 Aug 2022 | 7.59 | 7.59 | 7.46 | 7.59 | 7.59 | 200 |
| 01 Aug 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 Jul 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Jul 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 27 Jul 2022 | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | 700 |
| 26 Jul 2022 | 7.44 | 7.81 | 7.44 | 7.81 | 7.81 | 400 |
| 25 Jul 2022 | 7.94 | 7.95 | 7.31 | 7.31 | 7.31 | 1,100 |
| 22 Jul 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 21 Jul 2022 | 7.88 | 7.88 | 7.70 | 7.70 | 7.70 | 4,200 |
| 20 Jul 2022 | 7.50 | 7.88 | 7.50 | 7.87 | 7.87 | 2,200 |
| 19 Jul 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 500 |
| 18 Jul 2022 | 8.04 | 8.04 | 7.63 | 7.99 | 7.99 | 1,200 |
| 15 Jul 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 700 |
| 14 Jul 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 600 |
| 13 Jul 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 12 Jul 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 400 |
| 11 Jul 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 800 |
| 08 Jul 2022 | 7.90 | 8.00 | 7.25 | 7.63 | 7.63 | 2,300 |
| 07 Jul 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| 06 Jul 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Jul 2022 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1,300 |
| 01 Jul 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 100 |
| 30 Jun 2022 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 1,100 |
| 29 Jun 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| 28 Jun 2022 | 7.74 | 7.91 | 7.74 | 7.91 | 7.91 | 700 |
| 27 Jun 2022 | 7.68 | 7.70 | 7.63 | 7.63 | 7.63 | 1,000 |
| 24 Jun 2022 | 7.85 | 7.85 | 7.80 | 7.82 | 7.82 | 900 |
| 23 Jun 2022 | 7.32 | 7.85 | 7.32 | 7.85 | 7.85 | 2,100 |
| 22 Jun 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 300 |
| 21 Jun 2022 | 8.00 | 8.08 | 7.85 | 7.85 | 7.85 | 2,100 |
| 17 Jun 2022 | 8.00 | 8.60 | 7.49 | 8.50 | 8.50 | 2,200 |
| 16 Jun 2022 | 7.93 | 8.60 | 7.93 | 8.00 | 8.00 | 14,500 |
| 15 Jun 2022 | 7.43 | 8.60 | 7.43 | 8.00 | 8.00 | 34,700 |
| 14 Jun 2022 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 2,000 |
| 13 Jun 2022 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 900 |
| 10 Jun 2022 | 7.38 | 7.38 | 7.25 | 7.25 | 7.25 | 14,100 |
| 09 Jun 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 500 |
| 08 Jun 2022 | 7.26 | 7.44 | 7.26 | 7.39 | 7.39 | 900 |
| 07 Jun 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 06 Jun 2022 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 500 |
| 03 Jun 2022 | 7.25 | 7.36 | 7.25 | 7.35 | 7.35 | 800 |
| 02 Jun 2022 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 2,000 |
| 01 Jun 2022 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | 800 |
| 31 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 May 2022 | 7.46 | 7.50 | 7.28 | 7.50 | 7.50 | 2,600 |
| 26 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 May 2022 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1,600 |
| 23 May 2022 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | 1,200 |
| 20 May 2022 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 400 |
| 19 May 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 600 |
| 18 May 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 600 |
| 17 May 2022 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 3,800 |
| 16 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 600 |
| 13 May 2022 | 7.50 | 7.60 | 7.25 | 7.50 | 7.50 | 11,400 |
| 12 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 11 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 300 |
| 10 May 2022 | 7.64 | 7.81 | 7.59 | 7.78 | 7.78 | 800 |
| 09 May 2022 | 8.00 | 8.49 | 7.82 | 7.82 | 7.82 | 1,700 |
| 06 May 2022 | 7.92 | 8.50 | 7.60 | 8.41 | 8.41 | 3,500 |
| 05 May 2022 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 800 |
| 04 May 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 300 |
| 03 May 2022 | 8.00 | 8.00 | 7.46 | 7.46 | 7.46 | 800 |
| 02 May 2022 | 8.01 | 8.50 | 7.70 | 8.00 | 8.00 | 20,900 |
| 29 Apr 2022 | 7.41 | 8.03 | 7.41 | 8.03 | 8.03 | 10,600 |
| 28 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 27 Apr 2022 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 900 |
| 26 Apr 2022 | 8.00 | 8.00 | 7.38 | 8.00 | 8.00 | 38,300 |
| 25 Apr 2022 | 8.44 | 8.59 | 8.13 | 8.59 | 8.59 | 1,100 |
| 22 Apr 2022 | 8.10 | 8.75 | 8.10 | 8.34 | 8.34 | 138,000 |
| 21 Apr 2022 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 500 |
| 20 Apr 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 300 |
| 19 Apr 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 500 |
| 18 Apr 2022 | 7.45 | 8.10 | 7.45 | 8.03 | 8.03 | 5,200 |
| 14 Apr 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 13 Apr 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| 12 Apr 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 11 Apr 2022 | 7.50 | 7.98 | 7.34 | 7.34 | 7.34 | 2,900 |
| 08 Apr 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 300 |
| 07 Apr 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
| 06 Apr 2022 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 1,000 |
| 05 Apr 2022 | 7.58 | 7.65 | 7.34 | 7.34 | 7.34 | 4,100 |
| 04 Apr 2022 | 7.78 | 8.04 | 7.59 | 7.95 | 7.95 | 6,000 |
| 01 Apr 2022 | 7.98 | 8.25 | 7.92 | 8.00 | 8.00 | 1,900 |
| 31 Mar 2022 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 300 |
| 30 Mar 2022 | 8.25 | 8.79 | 8.10 | 8.25 | 8.25 | 1,900 |
| 29 Mar 2022 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
