Get the Stockscreener App
1.25
1.57%
-0.02
Brooge Energy Limited Stock (BROG) Price History
The historical daily chart and data for Brooge Energy Limited stock (BROG), show that the latest closing stock price as of May 06, 2025, is $1.25.
- Brooge Energy Limited all-time high stock price is $13.98, occurred on March 02, 2020.
- The lowest Brooge Energy Limited stock price recorded was $0.00 on December 28, 2020. Since then, Brooge Energy Limited's stock price has risen over to $1.25 now.
- The 52-week high stock price for BROG is $2.14, representing a 71.20% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for BROG is $0.80, indicating a -36.00% decrease from the current share price, occurred on June 05, 2024.
- The closing price of Brooge Energy Limited (BROG) stock in the beginning of 2024 was $9.3299. The stock closed the year at $5.35, a loss of over -42.66% for the year.
The table below shows more information about BROG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $1.28 | $1.28 | $0.00 | 1,037.0 | +0.40% |
| May 05, 2025 | $1.27 | $1.15 | $0.12 | 2,477.0 | +1.60% |
| May 02, 2025 | $1.27 | $1.23 | $0.04 | 14,410.0 | -0.71% |
| May 01, 2025 | $1.26 | $1.21 | $0.0476 | 3,631.0 | +1.89% |
| Apr 30, 2025 | $1.28 | $1.24 | $0.0444 | 1,569.0 | +2.97% |
| Apr 29, 2025 | $1.24 | $1.19 | $0.048 | 1,198.0 | -1.54% |
| Apr 28, 2025 | $1.24 | $1.18 | $0.0637 | 8,393.0 | -2.50% |
| Apr 25, 2025 | $1.25 | $1.17 | $0.079 | 6,214.0 | +2.04% |
| Apr 24, 2025 | $1.26 | $1.23 | $0.035 | 418.0 | -4.67% |
| Apr 23, 2025 | $1.31 | $1.18 | $0.1269 | 6,513.0 | +3.63% |
| Apr 22, 2025 | $1.24 | $1.17 | $0.0728 | 2,729.0 | -2.36% |
| Apr 21, 2025 | $1.27 | $1.20 | $0.07 | 11,480.0 | +4.10% |
| Apr 17, 2025 | $1.22 | $1.15 | $0.07 | 3,493.0 | +5.79% |
| Apr 16, 2025 | $1.22 | $1.15 | $0.066 | 23,409.0 | -4.69% |
| Apr 15, 2025 | $1.21 | $1.18 | $0.034 | 4,345.0 | +0.83% |
| Apr 14, 2025 | $1.20 | $1.16 | $0.0395 | 1,091.0 | +0.00% |
| Apr 11, 2025 | $1.22 | $1.14 | $0.0795 | 3,172.0 | +3.45% |
| Apr 10, 2025 | $1.19 | $1.13 | $0.06 | 1,122.0 | -0.87% |
| Apr 09, 2025 | $1.19 | $1.06 | $0.13 | 12,742.0 | +0.31% |
| Apr 08, 2025 | $1.24 | $1.10 | $0.1315 | 11,078.0 | +2.30% |
Brooge Energy Limited Stock (BROG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brooge Energy Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BROG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brooge Energy Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brooge Energy Limited Stock (BROG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.28 | $1.15 | $0.1251 | 21,555.0 | +3.20% |
| Apr, 2025 | $1.31 | $1.03 | $0.28 | 159,746.0 | -2.71% |
| Mar, 2025 | $1.46 | $1.04 | $0.42 | 439,868.0 | +7.63% |
| Feb, 2025 | $1.48 | $0.9522 | $0.5278 | 394,299.0 | +14.56% |
| Jan, 2025 | $1.60 | $0.9499 | $0.6477 | 2,190,179.0 | -34.39% |
Brooge Energy Limited Stock (BROG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.98 | $1.17 | $0.81 | 345,228.0 | +10.61% |
| Nov, 2024 | $1.92 | $1.15 | $0.769 | 379,910.0 | -24.57% |
| Oct, 2024 | $2.14 | $1.37 | $0.77 | 706,273.0 | +25.90% |
| Sep, 2024 | $1.79 | $0.9646 | $0.8254 | 1,119,178.0 | +29.30% |
| Aug, 2024 | $1.08 | $0.81 | $0.27 | 409,784.0 | +20.79% |
| Jul, 2024 | $1.03 | $0.832 | $0.1989 | 660,793.0 | -3.15% |
| Jun, 2024 | $1.08 | $0.80 | $0.28 | 1,218,729.0 | -0.18% |
| May, 2024 | $1.15 | $0.902 | $0.248 | 1,778,042.0 | -14.76% |
| Apr, 2024 | $6.66 | $1.02 | $5.64 | 44,224,697.0 | -50.46% |
| Mar, 2024 | $2.69 | $2.08 | $0.61 | 39,449.0 | -18.96% |
| Feb, 2024 | $3.15 | $1.67 | $1.48 | 245,311.0 | +46.20% |
| Jan, 2024 | $4.50 | $1.59 | $2.91 | 611,501.0 | -50.00% |
Brooge Energy Limited Stock (BROG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.92 | $2.71 | $2.21 | 327,988.0 | -19.12% |
| Nov, 2023 | $5.28 | $4.55 | $0.73 | 96,151.0 | -8.08% |
| Oct, 2023 | $6.24 | $4.70 | $1.54 | 456,674.0 | -11.07% |
| Sep, 2023 | $5.65 | $4.92 | $0.73 | 218,371.0 | +12.45% |
| Aug, 2023 | $5.04 | $4.34 | $0.70 | 73,137.0 | +11.24% |
| Jul, 2023 | $4.81 | $4.34 | $0.4687 | 62,157.0 | -7.48% |
| Jun, 2023 | $5.32 | $4.78 | $0.538 | 81,936.0 | -1.84% |
| May, 2023 | $6.14 | $4.90 | $1.24 | 32,504.0 | -2.97% |
| Apr, 2023 | $6.24 | $4.77 | $1.47 | 37,154.0 | -12.93% |
| Mar, 2023 | $5.89 | $5.37 | $0.52 | 29,973.0 | +3.94% |
| Feb, 2023 | $6.30 | $5.49 | $0.81 | 6,307.0 | +0.00% |
| Jan, 2023 | $6.45 | $5.25 | $1.20 | 24,404.0 | +4.30% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):