Brooge Energy Limited - Ordinary Shares (BROG)
1.9000
+0.1100 (6.15%)
NASDAQ · Last Trade: Jun 5th, 10:31 PM EDT
Historical Prices For Brooge Energy Limited - Ordinary Shares (BROG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 1.77 | 1.97 | 1.71 | 1.90 | 243,521 | 1.90 |
| 6/04/2025 | 1.55 | 1.85 | 1.55 | 1.79 | 294,800 | 1.79 |
| 6/03/2025 | 1.41 | 1.68 | 1.41 | 1.52 | 403,758 | 1.52 |
| 6/02/2025 | 1.58 | 1.63 | 1.41 | 1.41 | 365,928 | 1.41 |
| 5/30/2025 | 1.81 | 1.86 | 1.60 | 1.70 | 631,198 | 1.70 |
| 5/29/2025 | 1.84 | 2.25 | 1.60 | 1.82 | 2,936,358 | 1.82 |
| 5/28/2025 | 4.55 | 4.78 | 3.61 | 4.25 | 18,380,762 | 4.25 |
| 5/27/2025 | 2.61 | 3.48 | 2.48 | 3.19 | 4,541,307 | 3.19 |
| 5/23/2025 | 2.20 | 2.57 | 2.11 | 2.47 | 190,079 | 2.47 |
| 5/22/2025 | 1.70 | 2.23 | 1.70 | 2.18 | 208,917 | 2.18 |
| 5/21/2025 | 1.56 | 1.78 | 1.53 | 1.76 | 30,121 | 1.76 |
| 5/20/2025 | 1.79 | 1.79 | 1.54 | 1.56 | 36,347 | 1.56 |
| 5/19/2025 | 1.48 | 1.72 | 1.41 | 1.70 | 33,600 | 1.70 |
| 5/16/2025 | 1.32 | 1.48 | 1.32 | 1.48 | 25,125 | 1.48 |
| 5/15/2025 | 1.30 | 1.35 | 1.26 | 1.35 | 9,892 | 1.35 |
| 5/14/2025 | 1.29 | 1.33 | 1.29 | 1.33 | 31,708 | 1.33 |
| 5/13/2025 | 1.19 | 1.29 | 1.19 | 1.24 | 10,313 | 1.24 |
| 5/12/2025 | 1.15 | 1.32 | 1.15 | 1.28 | 11,737 | 1.28 |
| 5/09/2025 | 1.31 | 1.32 | 1.27 | 1.32 | 4,824 | 1.32 |
| 5/08/2025 | 1.28 | 1.31 | 1.26 | 1.28 | 2,324 | 1.28 |
| 5/07/2025 | 1.26 | 1.28 | 1.24 | 1.28 | 2,490 | 1.28 |
| 5/06/2025 | 1.28 | 1.28 | 1.22 | 1.28 | 8,945 | 1.28 |
| 5/05/2025 | 1.15 | 1.27 | 1.15 | 1.27 | 2,477 | 1.27 |
| 5/02/2025 | 1.24 | 1.27 | 1.23 | 1.25 | 14,410 | 1.25 |
| 5/01/2025 | 1.21 | 1.26 | 1.21 | 1.26 | 3,685 | 1.26 |
| 4/30/2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1,569 | 1.24 |
| 4/29/2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1,198 | 1.20 |
| 4/28/2025 | 1.18 | 1.24 | 1.18 | 1.22 | 8,393 | 1.22 |
| 4/25/2025 | 1.17 | 1.25 | 1.17 | 1.25 | 6,214 | 1.25 |
| 4/24/2025 | 1.26 | 1.26 | 1.23 | 1.23 | 423 | 1.23 |
| 4/23/2025 | 1.18 | 1.31 | 1.18 | 1.28 | 6,513 | 1.28 |
| 4/22/2025 | 1.24 | 1.24 | 1.17 | 1.24 | 2,729 | 1.24 |
| 4/21/2025 | 1.20 | 1.27 | 1.20 | 1.27 | 11,480 | 1.27 |
| 4/17/2025 | 1.15 | 1.22 | 1.15 | 1.22 | 3,500 | 1.22 |
| 4/16/2025 | 1.21 | 1.22 | 1.15 | 1.15 | 23,409 | 1.15 |
| 4/15/2025 | 1.18 | 1.21 | 1.18 | 1.21 | 4,345 | 1.21 |
| 4/14/2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1,091 | 1.20 |
| 4/11/2025 | 1.21 | 1.22 | 1.14 | 1.20 | 3,172 | 1.20 |
| 4/10/2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1,123 | 1.16 |
| 4/09/2025 | 1.08 | 1.19 | 1.06 | 1.17 | 13,094 | 1.17 |
| 4/08/2025 | 1.14 | 1.24 | 1.10 | 1.17 | 11,088 | 1.17 |
| 4/07/2025 | 1.03 | 1.21 | 1.03 | 1.14 | 7,544 | 1.14 |
| 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 |