Brooge Energy (BROG) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free BROG Stock Alerts $1.01 +0.07 (+7.46%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Brooge Energy Stock Price Performance5 Day Performance+1.06%1 Month Performance-8.35%3 Month Performance-64.50%6 Month Performance-78.32%Year-To-Date Performance-72.61%1 Year Performance-79.84% Receive BROG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Brooge Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. BROG Stock Chart for Tuesday, May, 28, 2024 BROG Chart by TradingView Brooge Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$0.93$0.93$1.00$0.9283,500 shs$102.32 million05/24/2024$1.00$0.93-6.40%$1.00$0.9279,340 shs$102.32 million05/23/2024$1.01$1.00-0.75%$1.03$0.9984,132 shs$109.32 million05/22/2024$1.03$1.01-2.43%$1.02$1.0065,771 shs$110.14 million05/21/2024$1.03$1.03$1.05$1.0062,846 shs$112.88 million05/20/2024$1.01$1.03+1.98%$1.08$1.0371,430 shs$112.88 million Get the Latest News and Ratings for BROG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brooge Energy and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$1.04$1.01-2.88%$1.11$1.01103,198 shs$110.69 million05/16/2024$1.04$1.04$1.06$1.0236,647 shs$113.97 million05/15/2024$1.06$1.04-1.89%$1.06$1.0358,568 shs$113.97 million05/14/2024$1.03$1.06+2.91%$1.15$1.00246,889 shs$116.17 million05/13/2024$1.03$1.03+0.49%$1.03$1.0140,228 shs$112.88 million05/10/2024$1.04$1.03-1.44%$1.05$1.0147,629 shs$112.33 million05/09/2024$1.04$1.04$1.06$1.0135,504 shs$113.97 million05/08/2024$1.05$1.04-0.95%$1.06$1.0263,364 shs$113.97 million05/07/2024$1.05$1.05$1.05$1.0342,577 shs$115.07 million05/06/2024$1.04$1.05+0.96%$1.08$1.03124,427 shs$115.07 million05/03/2024$1.05$1.04-0.48%$1.07$1.01157,473 shs$113.97 million05/02/2024$1.08$1.05-2.79%$1.07$1.0370,367 shs$114.52 million05/01/2024$1.07$1.08+0.47%$1.09$1.0389,281 shs$117.81 million04/30/2024$1.08$1.07-0.93%$1.08$1.0588,843 shs$117.26 million04/29/2024$1.10$1.08-1.82%$1.10$1.0781,498 shs$118.36 million04/26/2024$1.14$1.10-3.08%$1.14$1.04164,433 shs$120.55 million04/25/2024$1.04$1.14+9.13%$1.14$1.03149,666 shs$124.39 million04/24/2024$1.07$1.04-2.80%$1.06$1.03109,890 shs$113.97 million04/23/2024$1.11$1.07-3.60%$1.08$1.02145,195 shs$117.26 million04/22/2024$1.12$1.11-0.89%$1.12$1.04212,618 shs$121.64 million04/19/2024$1.11$1.12+0.90%$1.26$1.08740,690 shs$122.74 million04/18/2024$1.13$1.11-1.77%$1.15$1.08272,363 shs$121.65 million04/17/2024$1.19$1.13-5.04%$1.14$1.04365,338 shs$123.83 million04/16/2024$1.35$1.19-11.85%$1.32$1.14553,269 shs$130.41 million04/15/2024$1.36$1.35-0.74%$1.49$1.302.02 million shs$147.95 million04/12/2024$1.12$1.36+21.43%$1.63$1.105.91 million shs$149.04 million04/11/2024$1.25$1.12-10.40%$1.19$1.07184,777 shs$122.74 million04/10/2024$1.27$1.25-1.57%$1.26$1.12365,833 shs$136.99 million04/09/2024$1.41$1.27-9.93%$1.36$1.25242,180 shs$139.18 million04/08/2024$1.63$1.41-13.50%$1.57$1.22397,664 shs$154.52 million04/05/2024$1.90$1.63-14.21%$1.75$1.52992,003 shs$178.63 million04/04/2024$1.89$1.90+0.53%$2.22$1.664.04 million shs$208.22 million04/03/2024$2.17$1.89-12.90%$6.66$1.8026.94 million shs$207.12 million04/02/2024$2.21$2.17-1.81%$2.17$2.1756 shs$237.81 millionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/01/2024$2.18$2.21+1.38%$2.21$2.17293 shs$242.19 million03/29/2024$2.18$2.18$2.18$2.085,075 shs$238.91 million03/28/2024$2.10$2.18+3.81%$2.18$2.085,075 shs$238.91 million03/27/2024$2.09$2.10+0.48%$2.15$2.10412 shs$230.14 million03/26/2024$2.10$2.09-0.48%$2.09$2.09572 shs$229.04 million03/25/2024$2.25$2.10-6.66%$2.23$2.10922 shs$230.14 million03/22/2024$2.26$2.25-0.22%$2.25$2.25687 shs$246.58 million03/21/2024$2.33$2.26-3.22%$2.26$2.25958 shs$247.13 million03/20/2024$2.27$2.33+2.64%$2.33$2.31341 shs$255.35 million03/19/2024$2.27$2.27$2.27$2.27426 shs$248.77 million03/18/2024$2.34$2.27-2.99%$2.34$2.242,233 shs$248.77 million03/15/2024$2.30$2.34+1.91%$2.34$2.251,792 shs$256.44 million03/14/2024$2.35$2.30-2.29%$2.30$2.30549 shs$251.63 million03/13/2024$2.37$2.35-0.84%$2.35$2.32706 shs$257.53 million03/12/2024$2.42$2.37-2.07%$2.42$2.233,699 shs$259.73 million03/11/2024$2.41$2.42+0.41%$2.42$2.42543 shs$265.21 million03/08/2024$2.14$2.41+12.62%$2.41$2.254,259 shs$264.11 million03/07/2024$2.24$2.14-4.46%$2.14$2.10893 shs$234.52 million03/06/2024$2.25$2.24-0.44%$2.25$2.152,638 shs$245.48 million03/05/2024$2.41$2.25-6.64%$2.41$2.212,585 shs$246.58 million03/04/2024$2.69$2.41-10.41%$2.65$2.415,949 shs$264.11 million03/01/2024$2.69$2.69$2.69$2.624,629 shs$294.80 million02/29/2024$2.84$2.69-5.28%$2.69$2.561,552 shs$294.80 million02/28/2024$2.78$2.84+2.16%$2.84$2.84379 shs$311.24 million02/27/2024$2.88$2.78-3.47%$3.08$2.763,051 shs$304.66 million Related Companies: Nabors Energy Transition Corp. II Stock Price Chart Executive Network Partnering Stock Price Chart Rigel Resource Acquisition Stock Price Chart Codere Online Luxembourg Stock Price Chart Inflection Point Acquisition Corp. II Stock Price Chart Kismet Acquisition Two Stock Price Chart Zalatoris II Acquisition Stock Price Chart LAMF Global Ventures Corp. I Stock Price Chart CC Neuberger Principal Holdings II Stock Price Chart TortoiseEcofin Acquisition Corp. III Stock Price Chart Receive BROG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brooge Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BROG) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBitcoin’s Biggest Year YetParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brooge Energy Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.