Canada markets open in 1 hour 39 minutes

Brooge Energy Limited (BROG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0750+0.0050 (+0.47%)
At close: 04:00PM EDT
1.0700 -0.01 (-0.93%)
Pre-Market: 06:29AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.08001.09001.03001.07501.075089,400
Apr 30, 20241.07001.09001.05001.08001.080088,800
Apr 29, 20241.10001.10001.07001.08001.080081,500
Apr 26, 20241.11001.13901.04001.10001.1000164,500
Apr 25, 20241.05001.14001.03001.13501.1350151,200
Apr 24, 20241.05001.06001.03001.04001.0400110,600
Apr 23, 20241.07001.08001.02001.07001.0700147,300
Apr 22, 20241.11001.12001.04001.11001.1100215,600
Apr 19, 20241.25001.25501.08001.12001.1200733,100
Apr 18, 20241.13001.15001.08001.11001.1100282,700
Apr 17, 20241.13001.14001.04001.13001.1300368,900
Apr 16, 20241.29001.32001.14001.19001.1900561,300
Apr 15, 20241.47001.49001.30001.35001.35002,033,600
Apr 12, 20241.14001.63001.10001.36001.36005,912,500
Apr 11, 20241.19001.19001.07001.12001.1200207,100
Apr 10, 20241.26001.26001.12001.25001.2500366,700
Apr 09, 20241.26001.36001.25001.26001.2600243,100
Apr 08, 20241.56001.57001.22001.41001.4100398,400
Apr 05, 20241.74001.75001.52001.63001.6300992,000
Apr 04, 20242.14002.22001.66001.90001.90004,082,900
Apr 03, 20242.70006.66001.80001.89001.890027,388,700
Apr 02, 20242.17002.17002.17002.17002.1700-
Apr 01, 20242.17002.17002.17002.17002.1700300
Mar 28, 20242.16002.18002.08002.18002.18005,100
Mar 27, 20242.15002.15002.15002.15002.1500400
Mar 26, 20242.10002.23002.10002.23002.2300600
Mar 25, 20242.23002.23002.10002.10002.1000900
Mar 22, 20242.25002.25002.25002.25002.2500700
Mar 21, 20242.26302.26302.25002.25502.25501,000
Mar 20, 20242.31002.31002.31002.31002.3100300
Mar 19, 20242.27002.27002.27002.27002.2700400
Mar 18, 20242.32002.34002.24002.27002.27002,200
Mar 15, 20242.25002.34002.25002.34002.34001,800
Mar 14, 20242.29602.29602.29602.29602.2960500
Mar 13, 20242.33002.35002.32002.35002.3500700
Mar 12, 20242.35002.37002.22602.29002.29003,700
Mar 11, 20242.42002.42002.42002.42002.4200500
Mar 08, 20242.26102.41002.25002.41002.41004,300
Mar 07, 20242.10002.14002.10002.14002.14001,300
Mar 06, 20242.21302.21302.15002.15002.15002,600
Mar 05, 20242.41002.41002.21002.25002.25002,600
Mar 04, 20242.64002.65002.41002.41002.41005,900
Mar 01, 20242.68002.69002.62002.69002.69004,600
Feb 29, 20242.65002.69002.56202.69002.69001,600
Feb 28, 20242.84002.84002.84002.84002.8400400
Feb 27, 20243.08003.08002.75902.84002.84003,100
Feb 26, 20242.79302.88002.72002.88002.88001,400
Feb 23, 20242.90002.90002.90002.90002.9000200
Feb 22, 20242.89902.90002.89902.90002.90001,400
Feb 21, 20242.97002.99002.78002.99002.990016,100
Feb 20, 20243.12003.15002.91103.05003.05003,700
Feb 16, 20242.88003.15502.88003.00003.000016,800
Feb 15, 20242.74002.88002.44302.88002.88008,100
Feb 14, 20242.73802.85002.73502.74502.74503,800
Feb 13, 20242.76002.86002.72002.86002.86004,800
Feb 12, 20242.99003.08002.86002.87002.87008,200
Feb 09, 20242.76502.97002.62002.89002.89008,600
Feb 08, 20242.55602.89002.49502.81002.810010,400
Feb 07, 20242.71002.73002.44002.63002.63002,600
Feb 06, 20242.83002.83002.52002.79002.790015,800
Feb 05, 20242.59002.90002.41002.82002.820027,400
Feb 02, 20241.95002.49001.92502.39002.390023,900
Feb 01, 20241.82001.94001.67001.94001.940090,500
Jan 31, 20241.68001.96701.68001.84001.840030,600
Jan 30, 20242.14002.25001.59001.67001.670044,700
Jan 29, 20242.37002.37002.00002.00002.000012,900
Jan 26, 20242.09302.22002.09302.15002.150023,800
Jan 25, 20242.25002.25002.00002.05002.050012,500
Jan 24, 20242.49002.49002.19002.27002.270010,900
Jan 23, 20242.51002.51002.27002.39902.399016,900
Jan 22, 20242.45002.60002.43002.44002.440010,400
Jan 19, 20242.55002.72002.45002.45002.45006,500
Jan 18, 20242.63002.65902.54002.54002.54003,200
Jan 17, 20242.59002.76002.50502.73002.73003,600
Jan 16, 20242.79002.79002.67002.69002.69004,100
Jan 12, 20242.85002.89002.73402.79002.790021,500
Jan 11, 20242.59002.93202.51702.77002.77008,700
Jan 10, 20242.70002.74002.66002.66002.66008,500
Jan 09, 20242.70002.78002.66002.72502.725067,200
Jan 08, 20242.64002.99002.50002.75002.750092,400
Jan 05, 20243.12003.27002.36002.42002.420089,100
Jan 04, 20243.65003.69003.06803.12003.120040,000
Jan 03, 20243.98003.98003.59003.63003.630016,500
Jan 02, 20243.91004.50003.53903.96103.961088,100
Dec 29, 20233.06004.00003.06003.68003.6800113,100
Dec 28, 20232.86003.41002.71002.85002.850062,500
Dec 27, 20233.00003.01002.74002.75002.750018,600
Dec 26, 20233.30003.35002.73002.97002.970036,200
Dec 22, 20233.51003.60003.11003.34003.340041,400
Dec 21, 20234.13504.13503.96003.96003.96002,300
Dec 20, 20234.10004.21003.95003.95003.95005,200
Dec 19, 20234.20004.21004.06004.06004.06001,400
Dec 18, 20234.25004.25204.25004.25004.25001,400
Dec 15, 20234.25004.41804.20004.20004.20004,900
Dec 14, 20234.92004.92004.03004.25004.250012,000
Dec 13, 20234.49004.75904.49004.52004.520010,600
Dec 12, 20234.57004.60004.57004.57004.57001,600
Dec 11, 20234.55004.56004.55004.56004.5600900
Dec 08, 20234.65004.65004.56004.56004.56001,600
Dec 07, 20234.58004.63504.56004.56004.560010,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...