Brooge Energy Ltd (BROG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.036 | -4.01785714286 | 0.896 | 0.9696 | 0.85 | 43333 | 0.88739515 | CS |
| 4 | -0.14 | -14 | 1 | 1.03 | 0.85 | 34998 | 0.93414207 | CS |
| 12 | -0.27 | -23.8938053097 | 1.13 | 1.255 | 0.8 | 98495 | 1.03848728 | CS |
| 26 | -1.89 | -68.7272727273 | 2.75 | 6.66 | 0.8 | 387742 | 1.68066588 | CS |
| 52 | -3.91 | -81.9706498952 | 4.77 | 6.66 | 0.8 | 198016 | 1.76976947 | CS |
| 156 | -7.76 | -90.0232018561 | 8.62 | 9.95 | 0.8 | 68633 | 1.99835512 | CS |
| 260 | -9.29 | -91.5270935961 | 10.15 | 13.98 | 0.8 | 62426 | 4.77512776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 0.86 | -0.0151 | -1.73 | 0.87 | 0.887551 | 0.86 | 12341 |
| 1720478100 | 0.8751 | -0.0274 | -3.04 | 0.8737 | 0.8998 | 0.873 | 21702 |
| 1720218900 | 0.9025 | 0.0209 | 2.37 | 0.92 | 0.9696 | 0.8701 | 67565 |
| 1720040640 | 0.8816 | -0.0144 | -1.61 | 0.896 | 0.9226 | 0.85 | 71723 |
| 1719959700 | 0.896 | 0.031 | 3.58 | 0.94 | 0.943743 | 0.85 | 32696 |
| 1719873300 | 0.865 | -0.0539 | -5.87 | 0.8959 | 0.92 | 0.8521 | 41401 |
| 1719614100 | 0.9189 | 0.0163 | 1.81 | 0.97 | 0.97 | 0.9027 | 9471 |
| 1719527700 | 0.9026 | 0.0118 | 1.32 | 0.941 | 0.951 | 0.8824 | 18111 |
| 1719441300 | 0.8908 | -0.0315 | -3.42 | 0.91 | 0.94733 | 0.8661 | 15755 |
| 1719354900 | 0.9223 | -0.0205 | -2.17 | 0.9827 | 0.9827 | 0.8726 | 45486 |
| 1719268500 | 0.9428 | 0.0199 | 2.16 | 0.9791 | 0.9935 | 0.9262 | 37845 |
| 1719009300 | 0.9229 | -0.0571 | -5.83 | 0.94 | 0.98 | 0.9229 | 15198 |
| 1718922900 | 0.98 | 0.0114 | 1.18 | 0.9395 | 0.98 | 0.9217 | 22578 |
| 1718750100 | 0.9686 | -0.0208 | -2.10 | 0.99 | 1.03 | 0.9302 | 71909 |
| 1718663700 | 0.9894 | 0.037 | 3.88 | 0.958 | 1 | 0.922 | 35661 |
| 1718404500 | 0.9524 | -0.0576 | -5.70 | 0.96 | 0.9999 | 0.936 | 9206 |
| 1718318100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.9814 | 35738 |
| 1718231700 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 0.9749 | 65571 |
| 1718145300 | 1 | -0.0502 | -4.78 | 0.9999 | 1.05 | 0.9901 | 46763 |
| 1718058900 | 1.0502 | 0.02 | 1.97 | 1.02 | 1.06 | 0.9876 | 41397 |
| 1717799700 | 1.0299 | 0.04 | 4.44 | 1.01 | 1.03 | 1 | 84699 |
| 1717713300 | 0.9861 | 0.064994 | 7.06 | 0.92 | 1.08 | 0.92 | 227858 |
| 1717626900 | 0.921106 | 0.063206 | 7.37 | 0.86 | 0.9862 | 0.8 | 232724 |
| 1717540500 | 0.8579 | -0.0421 | -4.68 | 0.886 | 0.886 | 0.8503 | 82538 |
| 1717454100 | 0.9 | -0.0206 | -2.24 | 0.94 | 0.94 | 0.847351 | 123552 |
| 1717194900 | 0.9206 | -0.0394 | -4.10 | 0.96 | 0.97 | 0.902 | 94648 |
| 1717108500 | 0.96 | -0.05 | -4.95 | 1.01 | 1.01 | 0.9328 | 43196 |
| 1717022100 | 1.01 | 0 | 0.19 | 1.02 | 1.04 | 0.93 | 70928 |
| 1716935700 | 1.0081 | 0.07 | 7.97 | 0.94 | 1.02 | 0.9339 | 66677 |
| 1716590100 | 0.9337 | -0.0638 | -6.40 | 0.9976 | 0.9981 | 0.92 | 83575 |
| 1716503700 | 0.9975 | -0.0075 | -0.75 | 1.03 | 1.03 | 0.99 | 81013 |
| 1716417300 | 1.0049999 | -0.03 | -2.43 | 1.03 | 1.03 | 1 | 67705 |
| 1716330900 | 1.03 | 0 | 0.00 | 1.04 | 1.05 | 1 | 64113 |
| 1716244500 | 1.03 | 0.02 | 1.98 | 1.03 | 1.08 | 1.03 | 78523 |
| 1715985300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.11 | 1.01 | 103478 |
| 1715898900 | 1.04 | 0 | 0.00 | 1.04 | 1.0599 | 1.02 | 37767 |
| 1715812500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1.03 | 64520 |
| 1715726100 | 1.06 | 0.04 | 3.92 | 1.04 | 1.15 | 1 | 253949 |
| 1715639700 | 1.02 | -0.01 | -0.49 | 1.02 | 1.03 | 1 | 40428 |
| 1715380500 | 1.025 | -0.02 | -1.44 | 1.05 | 1.05 | 1.01 | 50864 |
| 1715294100 | 1.04 | 0.01 | 0.97 | 1.06 | 1.06 | 1.01 | 35506 |
| 1715207700 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 1.0244 | 63464 |
| 1715121300 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 45624 |
| 1715034900 | 1.05 | 0.01 | 0.96 | 1.08 | 1.08 | 1.03 | 124996 |
| 1714775700 | 1.04 | -0.01 | -0.48 | 1.05 | 1.07 | 1.01 | 157575 |
| 1714689300 | 1.045 | -0.03 | -2.79 | 1.06 | 1.07 | 1.03 | 75213 |
| 1714602900 | 1.075 | -0.01 | -0.46 | 1.08 | 1.09 | 1.03 | 89430 |
| 1714516500 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 88843 |
| 1714430100 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.07 | 81498 |
| 1714170900 | 1.1 | -0.04 | -3.08 | 1.11 | 1.1393 | 1.04 | 164442 |
| 1714084500 | 1.135 | 0.1 | 9.13 | 1.0398 | 1.1399999 | 1.03 | 151048 |
| 1713998100 | 1.04 | -0.03 | -2.80 | 1.05 | 1.0602 | 1.03 | 109895 |
| 1713911700 | 1.07 | -0.04 | -3.60 | 1.07 | 1.08 | 1.02 | 145943 |
| 1713825300 | 1.11 | -0.01 | -0.89 | 1.11 | 1.12 | 1.04 | 213176 |
| 1713566100 | 1.12 | 0.01 | 0.90 | 1.25 | 1.2549999 | 1.08 | 745086 |
| 1713479700 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.15 | 1.08 | 282727 |
| 1713393300 | 1.1299999 | -0.06 | -5.04 | 1.1299999 | 1.1399999 | 1.04 | 368901 |
| 1713306900 | 1.19 | -0.16 | -11.85 | 1.29 | 1.3 | 1.1399999 | 490768 |
| 1713220500 | 1.35 | -0.01 | -0.74 | 1.47 | 1.49 | 1.3 | 2030738 |
| 1712961300 | 1.36 | 0.24 | 21.43 | 1.1399999 | 1.6299999 | 1.1 | 5913873 |
| 1712874900 | 1.12 | -0.13 | -10.40 | 1.19 | 1.19 | 1.07 | 201280 |
| 1712788500 | 1.25 | -0.01 | -0.79 | 1.24 | 1.25 | 1.12 | 364810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
