Brooge Energy Limited - Ordinary Shares (BROG)
1.2575
-0.0025 (-0.20%)
NASDAQ · Last Trade: Apr 6th, 6:13 PM EDT
Historical Prices For Brooge Energy Limited - Ordinary Shares (BROG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.26 | 1.31 | 1.21 | 1.26 | 11,992 | 1.26 |
| 4/03/2025 | 1.20 | 1.27 | 1.20 | 1.26 | 31,923 | 1.26 |
| 4/02/2025 | 1.21 | 1.21 | 1.20 | 1.21 | 2,469 | 1.21 |
| 4/01/2025 | 1.21 | 1.29 | 1.21 | 1.24 | 6,365 | 1.24 |
| 3/31/2025 | 1.22 | 1.30 | 1.22 | 1.27 | 2,368 | 1.27 |
| 3/28/2025 | 1.31 | 1.31 | 1.22 | 1.30 | 3,326 | 1.30 |
| 3/27/2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1,808 | 1.32 |
| 3/26/2025 | 1.28 | 1.32 | 1.25 | 1.32 | 4,770 | 1.32 |
| 3/25/2025 | 1.20 | 1.28 | 1.15 | 1.28 | 7,888 | 1.28 |
| 3/24/2025 | 1.29 | 1.29 | 1.20 | 1.23 | 9,112 | 1.23 |
| 3/21/2025 | 1.20 | 1.26 | 1.20 | 1.26 | 3,149 | 1.26 |
| 3/20/2025 | 1.20 | 1.22 | 1.16 | 1.20 | 8,814 | 1.20 |
| 3/19/2025 | 1.19 | 1.19 | 1.12 | 1.18 | 15,623 | 1.18 |
| 3/18/2025 | 1.07 | 1.19 | 1.05 | 1.19 | 61,369 | 1.19 |
| 3/17/2025 | 1.27 | 1.33 | 1.04 | 1.10 | 101,978 | 1.10 |
| 3/14/2025 | 1.31 | 1.32 | 1.27 | 1.28 | 15,415 | 1.28 |
| 3/13/2025 | 1.27 | 1.44 | 1.27 | 1.31 | 48,978 | 1.31 |
| 3/12/2025 | 1.17 | 1.25 | 1.17 | 1.24 | 7,944 | 1.24 |
| 3/11/2025 | 1.26 | 1.26 | 1.17 | 1.17 | 7,189 | 1.17 |
| 3/10/2025 | 1.25 | 1.31 | 1.21 | 1.24 | 7,170 | 1.24 |
| 3/07/2025 | 1.21 | 1.31 | 1.18 | 1.22 | 7,968 | 1.22 |
| 3/06/2025 | 1.32 | 1.32 | 1.23 | 1.28 | 39,560 | 1.28 |
| 3/05/2025 | 1.20 | 1.46 | 1.16 | 1.21 | 79,088 | 1.21 |
| 3/04/2025 | 1.20 | 1.29 | 1.07 | 1.11 | 22,944 | 1.11 |
| 3/03/2025 | 1.21 | 1.22 | 1.09 | 1.10 | 5,237 | 1.10 |
| 2/28/2025 | 1.14 | 1.22 | 1.14 | 1.18 | 12,837 | 1.18 |
| 2/27/2025 | 1.27 | 1.29 | 1.20 | 1.20 | 6,278 | 1.20 |
| 2/26/2025 | 1.30 | 1.35 | 1.27 | 1.30 | 3,880 | 1.30 |
| 2/25/2025 | 1.30 | 1.48 | 1.28 | 1.28 | 4,476 | 1.28 |
| 2/24/2025 | 1.36 | 1.36 | 1.28 | 1.30 | 5,417 | 1.30 |
| 2/21/2025 | 1.38 | 1.38 | 1.28 | 1.30 | 25,798 | 1.30 |
| 2/20/2025 | 1.47 | 1.47 | 1.35 | 1.38 | 17,984 | 1.38 |
| 2/19/2025 | 1.38 | 1.48 | 1.37 | 1.39 | 19,461 | 1.39 |
| 2/18/2025 | 1.37 | 1.41 | 1.29 | 1.41 | 20,312 | 1.41 |
| 2/14/2025 | 1.29 | 1.45 | 1.29 | 1.35 | 34,390 | 1.35 |
| 2/13/2025 | 1.09 | 1.33 | 1.09 | 1.31 | 131,206 | 1.31 |
| 2/12/2025 | 1.04 | 1.09 | 1.04 | 1.06 | 3,623 | 1.06 |
| 2/11/2025 | 1.02 | 1.06 | 1.02 | 1.06 | 10,026 | 1.06 |
| 2/10/2025 | 1.04 | 1.08 | 1.03 | 1.06 | 8,363 | 1.06 |
| 2/07/2025 | 1.05 | 1.07 | 1.03 | 1.03 | 9,979 | 1.03 |
| 2/06/2025 | 1.10 | 1.11 | 1.01 | 1.06 | 29,858 | 1.06 |
| 2/05/2025 | 1.07 | 1.15 | 1.05 | 1.15 | 15,133 | 1.15 |
| 2/04/2025 | 1.04 | 1.05 | 1.04 | 1.05 | 6,875 | 1.05 |
| 2/03/2025 | 1.02 | 1.04 | 0.95 | 1.04 | 32,713 | 1.04 |
| 1/31/2025 | 1.01 | 1.03 | 1.00 | 1.03 | 27,698 | 1.03 |
| 1/30/2025 | 1.04 | 1.05 | 0.99 | 1.01 | 31,246 | 1.01 |
| 1/29/2025 | 1.02 | 1.02 | 0.95 | 1.01 | 15,505 | 1.01 |
| 1/28/2025 | 1.04 | 1.07 | 1.01 | 1.01 | 13,775 | 1.01 |
| 1/27/2025 | 1.04 | 1.07 | 1.00 | 1.07 | 29,835 | 1.07 |
| 1/24/2025 | 1.04 | 1.05 | 1.00 | 1.05 | 31,402 | 1.05 |
| 1/23/2025 | 1.03 | 1.08 | 1.00 | 1.02 | 62,005 | 1.02 |
| 1/22/2025 | 1.21 | 1.21 | 1.02 | 1.07 | 239,441 | 1.07 |
| 1/21/2025 | 1.39 | 1.60 | 1.24 | 1.29 | 953,682 | 1.29 |
| 1/17/2025 | 1.23 | 1.35 | 1.23 | 1.25 | 10,674 | 1.25 |
| 1/16/2025 | 1.38 | 1.46 | 1.21 | 1.25 | 91,423 | 1.25 |
| 1/15/2025 | 1.34 | 1.44 | 1.32 | 1.43 | 51,050 | 1.43 |
| 1/14/2025 | 1.18 | 1.52 | 1.12 | 1.35 | 131,436 | 1.35 |
| 1/13/2025 | 1.26 | 1.26 | 1.16 | 1.16 | 68,307 | 1.16 |
| 1/10/2025 | 1.26 | 1.26 | 1.20 | 1.25 | 60,866 | 1.25 |
| 1/08/2025 | 1.26 | 1.34 | 1.24 | 1.25 | 119,749 | 1.25 |
| 1/07/2025 | 1.40 | 1.44 | 1.27 | 1.34 | 133,944 | 1.34 |