Brooge Energy Limited (BROGF)
OTCMKTS
· Delayed Price · Currency is USD
5.32
-0.42 (-7.32%)
Sep 26, 2025, 4:00 PM EDT
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.60 | 5.94 | 5.30 | 5.32 | 5.32 | -7.32% | 43,320 |
| Sep 25, 2025 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | 3.99% | 20,416 |
| Sep 24, 2025 | 5.88 | 5.90 | 5.50 | 5.52 | 5.52 | -3.16% | 25,343 |
| Sep 23, 2025 | 5.57 | 5.99 | 5.57 | 5.70 | 5.70 | 2.70% | 23,021 |
| Sep 22, 2025 | 5.41 | 5.74 | 5.25 | 5.55 | 5.55 | 1.83% | 34,215 |
| Sep 19, 2025 | 5.35 | 5.45 | 5.19 | 5.45 | 5.45 | -0.91% | 4,102 |
| Sep 18, 2025 | 5.60 | 5.74 | 5.35 | 5.50 | 5.50 | -3.17% | 23,954 |
| Sep 17, 2025 | 5.68 | 5.77 | 4.80 | 5.68 | 5.68 | 11.37% | 104,820 |
| Sep 16, 2025 | 2.95 | 5.10 | 2.95 | 5.10 | 5.10 | 72.88% | 52,759 |
| Sep 15, 2025 | 2.80 | 2.95 | 2.71 | 2.95 | 2.95 | -4.53% | 1,709 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.55% | 198 |
| Sep 11, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -5.23% | 1,403 |
| Sep 10, 2025 | 3.64 | 3.64 | 3.05 | 3.06 | 3.06 | -6.99% | 961 |
| Sep 9, 2025 | 3.09 | 3.29 | 3.09 | 3.29 | 3.29 | 9.30% | 2,632 |
| Sep 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 123 |
| Sep 5, 2025 | 3.31 | 3.64 | 2.82 | 3.01 | 3.01 | -2.90% | 5,990 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 401 |
| Sep 3, 2025 | 3.07 | 3.69 | 3.07 | 3.10 | 3.10 | -13.89% | 4,526 |
| Sep 2, 2025 | 3.19 | 3.70 | 3.19 | 3.60 | 3.60 | 1.41% | 11,880 |
| Aug 29, 2025 | 3.40 | 3.70 | 3.40 | 3.55 | 3.55 | 13.06% | 3,465 |
| Aug 28, 2025 | 3.25 | 3.65 | 3.14 | 3.14 | 3.14 | -1.88% | 16,005 |
| Aug 27, 2025 | 3.41 | 3.47 | 3.20 | 3.20 | 3.20 | -8.57% | 12,634 |
| Aug 26, 2025 | 3.47 | 3.75 | 3.47 | 3.50 | 3.50 | -4.37% | 18,705 |
| Aug 25, 2025 | 3.32 | 3.75 | 3.32 | 3.66 | 3.66 | 3.45% | 11,893 |
| Aug 22, 2025 | 3.40 | 3.90 | 3.20 | 3.54 | 3.54 | 6.57% | 8,902 |
| Aug 21, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.75% | 4,603 |
| Aug 20, 2025 | 3.42 | 3.65 | 3.20 | 3.20 | 3.20 | - | 18,132 |
| Aug 19, 2025 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | 4.40% | 7,645 |
| Aug 18, 2025 | 2.65 | 3.49 | 2.65 | 3.07 | 3.07 | 24.09% | 24,734 |
| Aug 15, 2025 | 2.63 | 2.63 | 2.36 | 2.47 | 2.47 | -2.76% | 48,306 |
| Aug 14, 2025 | 2.62 | 2.80 | 2.51 | 2.54 | 2.54 | -4.51% | 2,903 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -1.85% | 2,095 |
| Aug 12, 2025 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 2,332 |
| Aug 11, 2025 | 2.97 | 3.07 | 2.70 | 2.80 | 2.80 | -5.72% | 4,725 |
| Aug 8, 2025 | 2.90 | 3.00 | 2.85 | 2.97 | 2.97 | 0.68% | 15,389 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.66 | 2.95 | 2.95 | 1.72% | 13,442 |
| Aug 6, 2025 | 2.93 | 3.05 | 2.66 | 2.90 | 2.90 | 11.11% | 15,015 |
| Aug 5, 2025 | 2.57 | 2.68 | 2.57 | 2.61 | 2.61 | 1.95% | 12,093 |
| Aug 4, 2025 | 2.63 | 2.68 | 2.56 | 2.56 | 2.56 | -4.48% | 9,361 |
| Aug 1, 2025 | 2.84 | 2.97 | 2.65 | 2.68 | 2.68 | 0.75% | 2,157 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.12% | 472 |
| Jul 30, 2025 | 2.87 | 3.03 | 2.65 | 2.69 | 2.69 | -8.19% | 4,860 |
| Jul 29, 2025 | 2.59 | 2.93 | 2.59 | 2.93 | 2.93 | -3.30% | 9,833 |
| Jul 28, 2025 | 2.59 | 3.03 | 2.59 | 3.03 | 3.03 | 16.99% | 12,796 |
| Jul 25, 2025 | 2.72 | 2.98 | 2.55 | 2.59 | 2.59 | 1.57% | 17,639 |
| Jul 24, 2025 | 2.55 | 2.87 | 2.55 | 2.55 | 2.55 | - | 19,883 |
| Jul 23, 2025 | 2.54 | 2.55 | 2.44 | 2.55 | 2.55 | 0.79% | 22,207 |
| Jul 22, 2025 | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | 1.20% | 11,165 |
| Jul 21, 2025 | 2.50 | 2.55 | 2.30 | 2.50 | 2.50 | - | 33,274 |
| Jul 18, 2025 | 2.35 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 30,630 |