Brooge Energy (BROG) Stock Chart & Stock Price History $1.79 +0.04 (+2.29%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Brooge Energy Stock Price Performance5 Day Performance-7.25%1 Month Performance+24.31%3 Month Performance+79.02%6 Month Performance+71.29%Year-To-Date Performance-51.36%1 Year Performance-63.02% 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 InvestorPlaceWhy Buffett, Bezos, & Congress Are Piling Into This One SectorWhy are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details BROG Stock Chart for Saturday, November, 2, 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 Capitalization11/01/2024$1.75$1.79+2.29%$1.83$1.744,121 shs$196.17 million10/31/2024$1.80$1.75-2.78%$1.85$1.709,805 shs$191.78 million10/30/2024$1.80$1.80$1.96$1.808,467 shs$197.26 million10/29/2024$1.93$1.80-6.74%$1.88$1.788,949 shs$197.26 million10/28/2024$1.87$1.93+3.21%$1.96$1.7225,909 shs$211.51 million10/25/2024$1.70$1.87+10.00%$2.00$1.7432,365 shs$204.93 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. 10/24/2024$1.76$1.70-3.41%$1.84$1.6616,571 shs$186.30 million10/23/2024$1.85$1.76-4.86%$1.92$1.5538,367 shs$192.88 million10/22/2024$2.05$1.85-9.76%$2.11$1.8529,650 shs$202.74 million10/21/2024$2.05$2.05$2.09$1.9633,235 shs$224.66 million10/18/2024$1.93$2.05+6.22%$2.13$1.9690,107 shs$224.66 million10/17/2024$1.77$1.93+9.04%$1.95$1.7595,191 shs$211.51 million10/16/2024$1.70$1.77+4.39%$1.77$1.6733,232 shs$193.97 million10/15/2024$1.63$1.70+4.02%$1.75$1.6225,546 shs$185.82 million10/14/2024$1.61$1.63+1.24%$1.79$1.6148,986 shs$178.63 million10/11/2024$1.58$1.61+2.22%$1.64$1.4829,343 shs$176.44 million10/10/2024$1.61$1.58-2.17%$1.61$1.495,561 shs$172.60 million10/09/2024$1.67$1.61-3.59%$1.66$1.576,926 shs$176.44 million10/08/2024$1.59$1.67+5.03%$1.68$1.5857,356 shs$183.02 million10/07/2024$1.55$1.59+2.58%$1.59$1.495,523 shs$174.25 million10/04/2024$1.58$1.55-1.90%$1.64$1.5217,437 shs$169.86 million10/03/2024$1.44$1.58+9.72%$1.58$1.4540,574 shs$173.15 million10/02/2024$1.49$1.44-3.36%$1.53$1.3720,599 shs$157.81 million10/01/2024$1.39$1.49+7.19%$1.55$1.3925,493 shs$163.29 million09/30/2024$1.55$1.39-10.32%$1.56$1.3935,299 shs$152.33 million09/27/2024$1.51$1.55+2.65%$1.69$1.5144,547 shs$169.86 million09/26/2024$1.42$1.51+6.34%$1.51$1.419,730 shs$165.48 million09/25/2024$1.61$1.42-12.05%$1.63$1.4224,315 shs$155.62 million09/24/2024$1.70$1.61-4.97%$1.67$1.5041,063 shs$176.93 million09/23/2024$1.61$1.70+5.53%$1.70$1.5269,735 shs$186.19 million09/20/2024$1.77$1.61-9.04%$1.74$1.39119,443 shs$176.44 million09/19/2024$1.54$1.77+14.94%$1.79$1.55182,130 shs$193.97 million09/18/2024$1.30$1.54+18.46%$1.62$1.29242,328 shs$151.23 million09/17/2024$1.38$1.30-5.80%$1.35$1.2126,149 shs$142.47 million09/16/2024$1.19$1.38+15.97%$1.44$1.15130,600 shs$151.23 million09/13/2024$1.08$1.19+10.19%$1.20$1.0882,753 shs$130.41 million09/12/2024$1.06$1.08+2.37%$1.10$1.045,878 shs$118.36 million09/11/2024$1.04$1.06+1.44%$1.08$1.028,309 shs$115.62 million09/10/2024$1.01$1.04+2.97%$1.08$1.014,378 shs$113.97 million09/09/2024$1.10$1.01-8.18%$1.14$0.9620,389 shs$110.69 millionMarket "Famine" Coming (Ad)Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicted the 2020 crash a month before it happened...For a limited time, he's revealing his latest forecast here.09/06/2024$1.12$1.10-1.87%$1.14$1.0710,544 shs$124.93 million09/05/2024$1.14$1.12-1.67%$1.14$1.0810,789 shs$122.85 million09/04/2024$1.10$1.14+3.64%$1.14$1.0716,704 shs$124.93 million09/03/2024$1.08$1.10+2.33%$1.11$1.0533,265 shs$120.55 million09/02/2024$1.08$1.08$1.08$0.9970,000 shs$117.81 million08/30/2024$0.98$1.08+10.25%$1.08$0.9968,239 shs$117.81 million08/29/2024$1.00$0.98-2.49%$0.99$0.983,369 shs$106.86 million08/28/2024$0.98$1.00+2.56%$1.02$0.9813,563 shs$109.59 million08/27/2024$0.98$0.98-0.51%$1.02$0.9516,678 shs$106.85 million08/26/2024$0.96$0.98+2.05%$0.99$0.958,829 shs$107.40 million08/23/2024$1.00$0.96-3.97%$1.00$0.9312,049 shs$105.24 million08/22/2024$1.00$1.00+0.01%$1.00$0.976,458 shs$109.59 million08/21/2024$0.97$1.00+2.84%$1.00$0.993,400 shs$109.58 million08/20/2024$1.02$0.97-4.68%$1.03$0.973,331 shs$106.55 million08/19/2024$0.98$1.02+4.08%$1.03$0.9746,187 shs$111.78 million08/16/2024$0.97$0.98+1.03%$1.00$0.945,519 shs$107.40 million08/15/2024$0.98$0.97-1.23%$0.97$0.971,667 shs$106.30 million08/14/2024$1.01$0.98-2.76%$1.01$0.9314,367 shs$107.63 million08/13/2024$0.98$1.01+2.58%$1.03$0.9513,146 shs$110.68 million08/12/2024$0.98$0.98-0.01%$1.02$0.9517,814 shs$107.90 million08/09/2024$1.00$0.98-1.53%$0.98$0.9012,862 shs$107.91 million08/08/2024$1.01$1.00-0.99%$1.03$0.9933,970 shs$109.59 million08/07/2024$0.87$1.01+16.05%$1.03$0.8736,038 shs$110.69 million08/06/2024$0.90$0.87-3.31%$0.98$0.857,869 shs$95.38 million08/05/2024$1.00$0.90-9.98%$1.00$0.8813,766 shs$98.64 million08/02/2024$0.90$1.00+11.10%$1.02$0.8157,251 shs$109.58 million08/01/2024$0.89$0.90+1.12%$0.90$0.8912,492 shs$98.63 million Related Companies BrightSpire Capital Stock Price Chart Patria Investments Stock Price Chart Ares Acquisition Co. II Stock Price Chart TPG RE Finance Trust Stock Price Chart Fusion Acquisition Corp. II Stock Price Chart GAMCO Investors Stock Price Chart Global Medical REIT Stock Price Chart Abacus Life Stock Price Chart Orchid Island Capital Stock Price Chart Vinci Partners Investments 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored 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. Share Brooge Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
