Free Trial

Brooge Energy (BROG) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BROG Stock Alerts
$1.04
-0.01 (-0.95%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Brooge Energy Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-26.24%
3 Month
Performance
-62.99%
6 Month
Performance
-78.69%
Year-To-Date
Performance
-71.74%
1 Year
Performance
-81.66%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

BROG Stock Chart for Thursday, May, 9, 2024

BROG Chart by TradingView

Brooge Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.05$1.04
-0.95%		$1.06$1.0263,364 shs$113.97 million
05/07/2024$1.05$1.05$1.05$1.0342,577 shs$115.07 million
05/06/2024$1.04$1.05
+0.96%		$1.08$1.03124,427 shs$115.07 million
05/03/2024$1.05$1.04
-0.48%		$1.07$1.01157,473 shs$113.97 million
05/02/2024$1.08$1.05
-2.79%		$1.07$1.0370,367 shs$114.52 million
05/01/2024$1.07$1.08
+0.47%		$1.09$1.0389,281 shs$117.81 million
04/30/2024$1.08$1.07
-0.93%		$1.08$1.0588,843 shs$117.26 million
04/29/2024$1.10$1.08
-1.82%		$1.10$1.0781,498 shs$118.36 million
04/26/2024$1.14$1.10
-3.08%		$1.14$1.04164,433 shs$120.55 million
04/25/2024$1.04$1.14
+9.13%		$1.14$1.03149,666 shs$124.39 million
04/24/2024$1.07$1.04
-2.80%		$1.06$1.03109,890 shs$113.97 million
04/23/2024$1.11$1.07
-3.60%		$1.08$1.02145,195 shs$117.26 million
04/22/2024$1.12$1.11
-0.89%		$1.12$1.04212,618 shs$121.64 million
04/19/2024$1.11$1.12
+0.90%		$1.26$1.08740,690 shs$122.74 million
04/18/2024$1.13$1.11
-1.77%		$1.15$1.08272,363 shs$121.65 million
04/17/2024$1.19$1.13
-5.04%		$1.14$1.04365,338 shs$123.83 million
04/16/2024$1.35$1.19
-11.85%		$1.32$1.14553,269 shs$130.41 million
04/15/2024$1.36$1.35
-0.74%		$1.49$1.302.02 million shs$147.95 million
04/12/2024$1.12$1.36
+21.43%		$1.63$1.105.91 million shs$149.04 million
04/11/2024$1.25$1.12
-10.40%		$1.19$1.07184,777 shs$122.74 million
04/10/2024$1.27$1.25
-1.57%		$1.26$1.12365,833 shs$136.99 million
04/09/2024$1.41$1.27
-9.93%		$1.36$1.25242,180 shs$139.18 million
04/08/2024$1.63$1.41
-13.50%		$1.57$1.22397,664 shs$154.52 million
04/05/2024$1.90$1.63
-14.21%		$1.75$1.52992,003 shs$178.63 million
04/04/2024$1.89$1.90
+0.53%		$2.22$1.664.04 million shs$208.22 million
04/03/2024$2.17$1.89
-12.90%		$6.66$1.8026.94 million shs$207.12 million
04/02/2024$2.21$2.17
-1.81%		$2.17$2.1756 shs$237.81 million
04/01/2024$2.18$2.21
+1.38%		$2.21$2.17293 shs$242.19 million
03/29/2024$2.18$2.18$2.18$2.085,075 shs$238.91 million
03/28/2024$2.10$2.18
+3.81%		$2.18$2.085,075 shs$238.91 million
03/27/2024$2.09$2.10
+0.48%		$2.15$2.10412 shs$230.14 million
03/26/2024$2.10$2.09
-0.48%		$2.09$2.09572 shs$229.04 million
03/25/2024$2.25$2.10
-6.66%		$2.23$2.10922 shs$230.14 million
03/22/2024$2.26$2.25
-0.22%		$2.25$2.25687 shs$246.58 million
03/21/2024$2.33$2.26
-3.22%		$2.26$2.25958 shs$247.13 million
03/20/2024$2.27$2.33
+2.64%		$2.33$2.31341 shs$255.35 million
03/19/2024$2.27$2.27$2.27$2.27426 shs$248.77 million
03/18/2024$2.34$2.27
-2.99%		$2.34$2.242,233 shs$248.77 million
03/15/2024$2.30$2.34
+1.91%		$2.34$2.251,792 shs$256.44 million
03/14/2024$2.35$2.30
-2.29%		$2.30$2.30549 shs$251.63 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$2.37$2.35
-0.84%		$2.35$2.32706 shs$257.53 million
03/12/2024$2.42$2.37
-2.07%		$2.42$2.233,699 shs$259.73 million
03/11/2024$2.41$2.42
+0.41%		$2.42$2.42543 shs$265.21 million
03/08/2024$2.14$2.41
+12.62%		$2.41$2.254,259 shs$264.11 million
03/07/2024$2.24$2.14
-4.46%		$2.14$2.10893 shs$234.52 million
03/06/2024$2.25$2.24
-0.44%		$2.25$2.152,638 shs$245.48 million
03/05/2024$2.41$2.25
-6.64%		$2.41$2.212,585 shs$246.58 million
03/04/2024$2.69$2.41
-10.41%		$2.65$2.415,949 shs$264.11 million
03/01/2024$2.69$2.69$2.69$2.624,629 shs$294.80 million
02/29/2024$2.84$2.69
-5.28%		$2.69$2.561,552 shs$294.80 million
02/28/2024$2.78$2.84
+2.16%		$2.84$2.84379 shs$311.24 million
02/27/2024$2.88$2.78
-3.47%		$3.08$2.763,051 shs$304.66 million
02/26/2024$2.90$2.88
-0.69%		$2.88$2.721,352 shs$315.62 million
02/23/2024$2.90$2.75
-5.17%		$2.84$2.75247 shs$301.37 million
02/22/2024$2.97$2.90
-2.36%		$2.90$2.901,373 shs$317.81 million
02/21/2024$3.15$2.97
-5.71%		$3.20$2.7816,074 shs$325.48 million
02/20/2024$3.00$3.15
+5.00%		$3.16$2.913,675 shs$345.21 million
02/19/2024$3.00$3.00$3.16$2.8816,900 shs$328.77 million
02/16/2024$2.88$3.00
+4.17%		$3.16$2.8814,706 shs$328.77 million
02/15/2024$2.75$2.88
+4.90%		$2.88$2.448,122 shs$315.61 million
02/14/2024$2.77$2.75
-0.89%		$2.85$2.743,773 shs$300.86 million
02/13/2024$2.87$2.77
-3.48%		$2.86$2.724,667 shs$303.56 million
02/12/2024$2.89$2.87
-0.69%		$3.08$2.868,162 shs$314.52 million
02/09/2024$2.81$2.89
+2.85%		$2.97$2.628,593 shs$316.72 million
02/08/2024$2.56$2.81
+9.77%		$2.89$2.4910,359 shs$307.95 million
02/07/2024$2.78$2.56
-7.91%		$2.73$2.442,560 shs$280.55 million

Related Companies:
This page (NASDAQ:BROG) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
“Crash Insurance” For Your Retirement
Unstoppable Prosperity