New Zealand markets closed

Brooge Energy Limited (BROG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1800+0.0800 (+3.81%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.16002.18002.08002.18002.18005,100
27 Mar 20242.15002.15002.15002.15002.1500400
26 Mar 20242.10002.23002.10002.23002.2300600
25 Mar 20242.23002.23002.10002.10002.1000900
22 Mar 20242.25002.25002.25002.25002.2500700
21 Mar 20242.26302.26302.25002.25502.25501,000
20 Mar 20242.31002.31002.31002.31002.3100300
19 Mar 20242.27002.27002.27002.27002.2700400
18 Mar 20242.32002.34002.24002.27002.27002,200
15 Mar 20242.25002.34002.25002.34002.34001,800
14 Mar 20242.29602.29602.29602.29602.2960500
13 Mar 20242.33002.35002.32002.35002.3500700
12 Mar 20242.35002.37002.22602.29002.29003,700
11 Mar 20242.42002.42002.42002.42002.4200500
08 Mar 20242.26102.41002.25002.41002.41004,300
07 Mar 20242.10002.14002.10002.14002.14001,300
06 Mar 20242.21302.21302.15002.15002.15002,600
05 Mar 20242.41002.41002.21002.25002.25002,600
04 Mar 20242.64002.65002.41002.41002.41005,900
01 Mar 20242.68002.69002.62002.69002.69004,600
29 Feb 20242.65002.69002.56202.69002.69001,600
28 Feb 20242.84002.84002.84002.84002.8400400
27 Feb 20243.08003.08002.75902.84002.84003,100
26 Feb 20242.79302.88002.72002.88002.88001,400
23 Feb 20242.90002.90002.90002.90002.9000200
22 Feb 20242.89902.90002.89902.90002.90001,400
21 Feb 20242.97002.99002.78002.99002.990016,100
20 Feb 20243.12003.15002.91103.05003.05003,700
16 Feb 20242.88003.15502.88003.00003.000016,800
15 Feb 20242.74002.88002.44302.88002.88008,100
14 Feb 20242.73802.85002.73502.74502.74503,800
13 Feb 20242.76002.86002.72002.86002.86004,800
12 Feb 20242.99003.08002.86002.87002.87008,200
09 Feb 20242.76502.97002.62002.89002.89008,600
08 Feb 20242.55602.89002.49502.81002.810010,400
07 Feb 20242.71002.73002.44002.63002.63002,600
06 Feb 20242.83002.83002.52002.79002.790015,800
05 Feb 20242.59002.90002.41002.82002.820027,400
02 Feb 20241.95002.49001.92502.39002.390023,900
01 Feb 20241.82001.94001.67001.94001.940090,500
31 Jan 20241.68001.96701.68001.84001.840030,600
30 Jan 20242.14002.25001.59001.67001.670044,700
29 Jan 20242.37002.37002.00002.00002.000012,900
26 Jan 20242.09302.22002.09302.15002.150023,800
25 Jan 20242.25002.25002.00002.05002.050012,500
24 Jan 20242.49002.49002.19002.27002.270010,900
23 Jan 20242.51002.51002.27002.39902.399016,900
22 Jan 20242.45002.60002.43002.44002.440010,400
19 Jan 20242.55002.72002.45002.45002.45006,500
18 Jan 20242.63002.65902.54002.54002.54003,200
17 Jan 20242.59002.76002.50502.73002.73003,600
16 Jan 20242.79002.79002.67002.69002.69004,100
12 Jan 20242.85002.89002.73402.79002.790021,500
11 Jan 20242.59002.93202.51702.77002.77008,700
10 Jan 20242.70002.74002.66002.66002.66008,500
09 Jan 20242.70002.78002.66002.72502.725067,200
08 Jan 20242.64002.99002.50002.75002.750092,400
05 Jan 20243.12003.27002.36002.42002.420089,100
04 Jan 20243.65003.69003.06803.12003.120040,000
03 Jan 20243.98003.98003.59003.63003.630016,500
02 Jan 20243.91004.50003.53903.96103.961088,100
29 Dec 20233.06004.00003.06003.68003.6800113,100
28 Dec 20232.86003.41002.71002.85002.850062,500
27 Dec 20233.00003.01002.74002.75002.750018,600
26 Dec 20233.30003.35002.73002.97002.970036,200
22 Dec 20233.51003.60003.11003.34003.340041,400
21 Dec 20234.13504.13503.96003.96003.96002,300
20 Dec 20234.10004.21003.95003.95003.95005,200
19 Dec 20234.20004.21004.06004.06004.06001,400
18 Dec 20234.25004.25204.25004.25004.25001,400
15 Dec 20234.25004.41804.20004.20004.20004,900
14 Dec 20234.92004.92004.03004.25004.250012,000
13 Dec 20234.49004.75904.49004.52004.520010,600
12 Dec 20234.57004.60004.57004.57004.57001,600
11 Dec 20234.55004.56004.55004.56004.5600900
08 Dec 20234.65004.65004.56004.56004.56001,600
07 Dec 20234.58004.63504.56004.56004.560010,500
06 Dec 20234.60004.60004.56004.56004.56003,600
05 Dec 20234.60004.60004.60004.60004.6000500
04 Dec 20234.75004.75004.75004.75004.75001,300
01 Dec 20234.55004.55004.55004.55004.5500600
30 Nov 20234.56004.65004.55004.55004.55001,700
29 Nov 20234.66704.74004.66704.74004.74001,400
28 Nov 20234.95004.95004.65004.65004.65008,000
27 Nov 20234.92004.92004.81004.81004.81001,900
24 Nov 20234.87004.91504.86004.86004.86001,800
22 Nov 20235.28005.28004.88004.88004.88007,400
21 Nov 20234.92004.92004.90004.90004.90002,100
20 Nov 20235.00005.00004.90004.90004.9000900
17 Nov 20235.00005.00005.00005.00005.0000500
16 Nov 20234.90004.92004.87004.87104.87104,100
15 Nov 20234.95004.99004.89004.89004.89009,200
14 Nov 20234.92004.94004.89004.89004.890017,300
13 Nov 20234.90004.95004.86004.86004.86001,600
10 Nov 20234.94004.94004.80004.80004.80004,200
09 Nov 20234.96004.96004.88004.88004.88004,200
08 Nov 20234.95004.98004.88004.88004.880011,100
07 Nov 20235.08005.08004.93004.95004.95003,900
06 Nov 20234.89005.09504.89004.92004.92006,300
03 Nov 20234.82004.90004.71004.89004.89005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...