Brooge Energy Ltd (BROG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -4.05904059041 | 2.71 | 2.91 | 2.26 | 249530 | 2.55994805 | CS |
| 4 | 0.4 | 18.1818181818 | 2.2 | 4.78 | 1.41 | 1665660 | 3.53943658 | CS |
| 12 | 1.32 | 103.125 | 1.28 | 4.78 | 1.03 | 518525 | 3.50159524 | CS |
| 26 | 1.3 | 100 | 1.3 | 4.78 | 0.9499 | 274030 | 3.29470475 | CS |
| 52 | 1.6605 | 176.742948377 | 0.9395 | 4.78 | 0.81 | 149128 | 3.1034381 | CS |
| 156 | -5.4 | -67.5 | 8 | 9.7999 | 0.8 | 115787 | 2.37405737 | CS |
| 260 | -6.68 | -71.9827586207 | 9.28 | 11.7 | 0.8 | 71600 | 2.57349901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1750286100 | 2.6 | 0.3 | 13.04 | 2.36 | 2.65 | 2.34 | 399359 |
| 1750199700 | 2.3 | -0.43 | -15.75 | 2.67 | 2.68 | 2.2599999 | 253181 |
| 1750113300 | 2.73 | 0.07 | 2.63 | 2.69 | 2.91 | 2.59 | 217755 |
| 1749854100 | 2.66 | -0.03 | -1.12 | 2.71 | 2.755 | 2.47 | 127825 |
| 1749767700 | 2.69 | 0.02 | 0.75 | 2.63 | 2.74 | 2.54 | 212447 |
| 1749681300 | 2.67 | -0.23 | -7.93 | 2.8 | 2.91 | 2.6 | 178130 |
| 1749594900 | 2.9 | 0.28 | 10.69 | 2.62 | 2.955 | 2.35 | 212482 |
| 1749508500 | 2.62 | 0.3 | 12.93 | 2.46 | 2.7599999 | 2.2599999 | 524956 |
| 1749249300 | 2.32 | 0.42 | 22.11 | 1.9 | 2.37 | 1.9 | 603832 |
| 1749162900 | 1.9 | 0.11 | 6.15 | 1.77 | 1.97 | 1.71 | 243498 |
| 1749076500 | 1.79 | 0.27 | 17.76 | 1.55 | 1.8499 | 1.55 | 293789 |
| 1748990100 | 1.52 | 0.11 | 7.80 | 1.41 | 1.6791 | 1.41 | 402323 |
| 1748903700 | 1.41 | -0.29 | -17.06 | 1.58 | 1.6298999 | 1.41 | 362535 |
| 1748644500 | 1.7 | -0.12 | -6.59 | 1.81 | 1.86 | 1.6 | 626137 |
| 1748558100 | 1.82 | -2.43 | -57.18 | 1.835 | 2.25 | 1.6 | 2928494 |
| 1748471700 | 4.25 | 1.06 | 33.23 | 4.57 | 4.78 | 3.61 | 18221793 |
| 1748385300 | 3.19 | 0.72 | 29.15 | 2.61 | 3.4799 | 2.48 | 3983286 |
| 1748039700 | 2.47 | 0.29 | 13.30 | 2.2 | 2.57 | 2.11 | 190064 |
| 1747953300 | 2.18 | 0.42 | 23.86 | 1.7 | 2.228 | 1.7 | 208867 |
| 1747866900 | 1.76 | 0.2 | 12.82 | 1.52 | 1.78 | 1.52 | 30021 |
| 1747780500 | 1.56 | -0.14 | -8.24 | 1.79 | 1.79 | 1.54 | 36347 |
| 1747694100 | 1.7 | 0.22 | 14.85 | 1.48 | 1.72 | 1.41 | 33480 |
| 1747434900 | 1.4802 | 0.13 | 9.64 | 1.36 | 1.4802 | 1.3169 | 25025 |
| 1747348500 | 1.35 | 0.02 | 1.35 | 1.3 | 1.35 | 1.2612 | 9889 |
| 1747262100 | 1.332 | 0.09 | 7.42 | 1.28 | 1.332 | 1.27 | 31688 |
| 1747175700 | 1.24 | -0.04 | -3.13 | 1.26 | 1.29 | 1.1898 | 10313 |
| 1747089300 | 1.28 | -0.04 | -3.03 | 1.15 | 1.32 | 1.15 | 11737 |
| 1746830100 | 1.32 | 0.04 | 3.13 | 1.3 | 1.32 | 1.275 | 4813 |
| 1746743700 | 1.28 | 0 | 0.00 | 1.3 | 1.31 | 1.26 | 2324 |
| 1746657300 | 1.28 | 0 | 0.00 | 1.26 | 1.28 | 1.24 | 2490 |
| 1746570900 | 1.28 | 0.01 | 0.79 | 1.23 | 1.28 | 1.2202 | 8945 |
| 1746484500 | 1.27 | 0.02 | 1.60 | 1.15 | 1.27 | 1.15 | 2477 |
| 1746225300 | 1.25 | -0.01 | -0.71 | 1.3 | 1.3 | 1.23 | 14410 |
| 1746138900 | 1.2589999 | 0.02 | 1.89 | 1.2114 | 1.2589999 | 1.2114 | 3632 |
| 1746052500 | 1.2356 | 0.04 | 2.97 | 1.22 | 1.28 | 1.22 | 1569 |
| 1745966100 | 1.2 | -0.02 | -1.54 | 1.26 | 1.26 | 1.192 | 1198 |
| 1745879700 | 1.2188 | -0.03 | -2.50 | 1.18 | 1.2437 | 1.18 | 8393 |
| 1745620500 | 1.25 | 0.02 | 2.04 | 1.24 | 1.25 | 1.171 | 6214 |
| 1745534100 | 1.225 | -0.06 | -4.67 | 1.26 | 1.26 | 1.225 | 422 |
| 1745447700 | 1.285 | 0.04 | 3.63 | 1.24 | 1.3069 | 1.18 | 6513 |
| 1745361300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.1672 | 2729 |
| 1745274900 | 1.27 | 0.05 | 4.10 | 1.2 | 1.27 | 1.2 | 11480 |
| 1744929300 | 1.22 | 0.07 | 5.79 | 1.15 | 1.22 | 1.15 | 3495 |
| 1744842900 | 1.1532 | -0.06 | -4.69 | 1.19 | 1.2192 | 1.1532 | 23409 |
| 1744756500 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.176 | 4345 |
| 1744670100 | 1.2 | 0 | 0.00 | 1.21 | 1.21 | 1.1605 | 1091 |
| 1744410900 | 1.2 | 0.04 | 3.45 | 1.21 | 1.2216 | 1.1420999 | 3172 |
| 1744324500 | 1.16 | -0.01 | -0.87 | 1.1299999 | 1.19 | 1.1299999 | 1123 |
| 1744238100 | 1.1702 | 0 | 0.31 | 1.08 | 1.19 | 1.06 | 12744 |
| 1744151700 | 1.1666 | 0.03 | 2.30 | 1.15 | 1.2365 | 1.105 | 11078 |
| 1744065300 | 1.1404 | -0.07 | -6.12 | 1.03 | 1.2055 | 1.03 | 7123 |
| 1743806100 | 1.2148 | -0.05 | -3.59 | 1.26 | 1.31 | 1.207 | 12482 |
| 1743719700 | 1.26 | 0.05 | 4.13 | 1.2 | 1.27 | 1.2 | 31923 |
| 1743633300 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 2469 |
| 1743546900 | 1.24 | -0.03 | -2.36 | 1.26 | 1.29 | 1.2095 | 6365 |
| 1743460500 | 1.27 | -0.03 | -2.31 | 1.29 | 1.3 | 1.2194 | 2353 |
| 1743201300 | 1.3 | -0.02 | -1.52 | 1.28 | 1.3107 | 1.22 | 3326 |
| 1743114900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.27 | 1808 |
| 1743028500 | 1.32 | 0.04 | 3.13 | 1.285 | 1.32 | 1.25 | 4769 |
| 1742942100 | 1.28 | 0.05 | 4.07 | 1.2 | 1.28 | 1.15 | 7887 |
| 1742855700 | 1.23 | -0.03 | -2.38 | 1.29 | 1.29 | 1.2 | 8970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
