Free Trial

Brooge Energy (BROG) Stock Chart & Stock Price History

Brooge Energy logo
$1.25 -0.01 (-0.71%)
As of 05/2/2025 03:57 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Brooge Energy Stock Price Performance

5 Day
Performance
+5.04%
1 Month
Performance
-0.79%
3 Month
Performance
+21.95%
6 Month
Performance
-28.57%
Year-To-Date
Performance
-20.38%
1 Year
Performance
+20.19%
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.

BROG Stock Chart for Saturday, May, 3, 2025

Brooge Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.26$1.25
-0.71%
$1.27$1.2314,410 shs$110.04 million
05/01/2025$1.24$1.26
+1.89%
$1.26$1.213,632 shs$110.84 million
04/30/2025$1.22$1.24
+1.28%
$1.28$1.241,569 shs$108.78 million
04/29/2025$1.19$1.22
+2.52%
$1.24$1.191,198 shs$107.40 million
04/28/2025$1.23$1.19
-3.17%
$1.24$1.188,393 shs$104.76 million
04/25/2025$1.23$1.23
+0.33%
$1.25$1.176,214 shs$108.20 million
04/24/2025$1.29$1.23
-4.67%
$1.26$1.23418 shs$107.84 million
04/23/2025$1.24$1.29
+3.63%
$1.31$1.186,513 shs$113.13 million
04/22/2025$1.27$1.24
-2.36%
$1.24$1.172,729 shs$109.16 million
04/21/2025$1.20$1.27
+5.83%
$1.27$1.2011,480 shs$111.80 million
04/18/2025$1.20$1.20$1.22$1.153,495 shs$105.64 million
04/17/2025$1.15$1.20
+4.06%
$1.22$1.153,495 shs$105.64 million
04/16/2025$1.21$1.15
-4.69%
$1.22$1.1523,409 shs$101.52 million
04/15/2025$1.20$1.21
+0.83%
$1.21$1.184,345 shs$106.52 million
04/14/2025$1.20$1.20$1.20$1.161,091 shs$105.64 million
04/11/2025$1.18$1.20
+2.13%
$1.22$1.143,172 shs$105.64 million
04/10/2025$1.17$1.18
+0.41%
$1.19$1.131,122 shs$103.44 million
04/09/2025$1.17$1.17
+0.31%
$1.19$1.0612,744 shs$103.02 million
04/09/2025$1.17$1.17
+0.31%
$1.19$1.0612,744 shs$103.02 million
04/08/2025$1.14$1.17
+2.30%
$1.24$1.1111,078 shs$102.70 million
04/08/2025$1.14$1.17
+2.30%
$1.24$1.1111,078 shs$102.70 million
04/07/2025$1.21$1.14
-6.12%
$1.21$1.037,544 shs$100.40 million
04/04/2025$1.26$1.21
-3.59%
$1.31$1.2112,482 shs$106.95 million
04/03/2025$1.21$1.26
+4.13%
$1.27$1.2031,922 shs$110.92 million
04/02/2025$1.25$1.21
-3.20%
$1.21$1.202,469 shs$106.52 million

This page (NASDAQ:BROG) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners