Free Trial

Brooge Energy (BROG) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BROG Stock Alerts
$0.92
-0.04 (-4.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Brooge Energy Stock Price Performance

5 Day
Performance
-8.68%
1 Month
Performance
-11.90%
3 Month
Performance
-65.78%
6 Month
Performance
-79.77%
Year-To-Date
Performance
-74.98%
1 Year
Performance
-81.21%
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
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BROG Stock Chart for Sunday, June, 2, 2024

BROG Chart by TradingView

Brooge Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.96$0.92
-4.10%		$0.97$0.9094,488 shs$100.89 million
05/30/2024$1.01$0.96
-4.95%		$1.01$0.9342,610 shs$105.20 million
05/29/2024$1.01$1.01
+0.19%		$1.02$0.9370,928 shs$110.69 million
05/28/2024$0.93$1.01
+7.97%		$1.02$0.9379,267 shs$110.48 million
05/27/2024$0.93$0.93$1.00$0.9283,500 shs$102.32 million
05/24/2024$1.00$0.93
-6.40%		$1.00$0.9279,340 shs$102.32 million
05/23/2024$1.01$1.00
-0.75%		$1.03$0.9984,132 shs$109.32 million
05/22/2024$1.03$1.01
-2.43%		$1.02$1.0065,771 shs$110.14 million
05/21/2024$1.03$1.03$1.05$1.0062,846 shs$112.88 million
05/20/2024$1.01$1.03
+1.98%		$1.08$1.0371,430 shs$112.88 million
05/17/2024$1.04$1.01
-2.88%		$1.11$1.01103,198 shs$110.69 million
05/16/2024$1.04$1.04$1.06$1.0236,647 shs$113.97 million
05/15/2024$1.06$1.04
-1.89%		$1.06$1.0358,568 shs$113.97 million
05/14/2024$1.03$1.06
+2.91%		$1.15$1.00246,889 shs$116.17 million
05/13/2024$1.03$1.03
+0.49%		$1.03$1.0140,228 shs$112.88 million
05/10/2024$1.04$1.03
-1.44%		$1.05$1.0147,629 shs$112.33 million
05/09/2024$1.04$1.04$1.06$1.0135,504 shs$113.97 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NASDAQ:BROG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders