Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Brooge Energy (BROG) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (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
-0.72%
1 Month
Performance
-13.36%
3 Month
Performance
-65.54%
6 Month
Performance
-79.63%
Year-To-Date
Performance
-74.81%
1 Year
Performance
-81.00%
Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

BROG Stock Chart for Friday, May, 31, 2024

BROG Chart by TradingView

Brooge Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
You didn’t listen then so you must now (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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
04/05/2024$1.90$1.63
-14.21%		$1.75$1.52992,003 shs$178.63 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
02/29/2024$2.84$2.69
-5.28%		$2.69$2.561,552 shs$294.80 million

Related Companies:
This page (NASDAQ:BROG) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro