Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BROG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 0.86 | 0.00 | 0.00% | 0.883 | 0.883 | 0.86 | 9,505 |
| Jul 09 2024 | 0.86 | -0.0151 | -1.73% | 0.87 | 0.887551 | 0.86 | 12,341 |
| Jul 08 2024 | 0.8751 | -0.0274 | -3.04% | 0.8737 | 0.8998 | 0.873 | 21,702 |
| Jul 05 2024 | 0.9025 | 0.0209 | 2.37% | 0.92 | 0.9696 | 0.8701 | 67,565 |
| Jul 03 2024 | 0.8816 | -0.0144 | -1.61% | 0.896 | 0.9226 | 0.85 | 71,723 |
| Jul 02 2024 | 0.896 | 0.031 | 3.58% | 0.94 | 0.943743 | 0.85 | 32,696 |
| Jul 01 2024 | 0.865 | -0.0376 | -4.17% | 0.8959 | 0.92 | 0.8521 | 41,401 |
| Jun 28 2024 | 0.9026 | 0.00 | 0.00% | 0.9026 | 0.9026 | 0.9026 | 0 |
| Jun 27 2024 | 0.9026 | 0.0118 | 1.32% | 0.941 | 0.951 | 0.8824 | 18,111 |
| Jun 26 2024 | 0.8908 | -0.0315 | -3.42% | 0.91 | 0.94733 | 0.8661 | 15,755 |
| Jun 25 2024 | 0.9223 | -0.0205 | -2.17% | 0.9827 | 0.9827 | 0.8726 | 45,486 |
| Jun 24 2024 | 0.9428 | 0.0199 | 2.16% | 0.9791 | 0.9935 | 0.9262 | 37,845 |
| Jun 21 2024 | 0.9229 | -0.0571 | -5.83% | 0.94 | 0.98 | 0.9229 | 15,198 |
| Jun 20 2024 | 0.98 | 0.0114 | 1.18% | 0.9395 | 0.98 | 0.9217 | 22,578 |
| Jun 18 2024 | 0.9686 | -0.0208 | -2.10% | 0.99 | 1.03 | 0.9302 | 71,909 |
| Jun 17 2024 | 0.9894 | 0.037 | 3.88% | 0.958 | 1.00 | 0.922 | 35,661 |
| Jun 14 2024 | 0.9524 | -0.0576 | -5.70% | 0.96 | 0.9999 | 0.936 | 9,206 |
| Jun 13 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.03 | 0.9814 | 35,738 |
| Jun 12 2024 | 1.02 | 0.02 | 2.00% | 1.02 | 1.03 | 0.9749 | 65,782 |
| Jun 11 2024 | 1.00 | -0.0502 | -4.78% | 0.9999 | 1.05 | 0.9901 | 46,763 |
| Jun 10 2024 | 1.0502 | 0.02 | 1.97% | 1.02 | 1.06 | 0.9876 | 43,816 |
| Jun 07 2024 | 1.0299 | 0.04 | 4.44% | 1.00 | 1.03 | 0.9894 | 85,116 |
| Jun 06 2024 | 0.9861 | 0.06499 | 7.06% | 0.92 | 1.08 | 0.92 | 227,858 |
| Jun 05 2024 | 0.921106 | 0.06321 | 7.37% | 0.86 | 0.9862 | 0.80 | 232,724 |
| Jun 04 2024 | 0.8579 | -0.0421 | -4.68% | 0.886 | 0.886 | 0.8503 | 82,538 |
| Jun 03 2024 | 0.90 | -0.0206 | -2.24% | 0.94 | 0.94 | 0.847351 | 123,552 |
| May 31 2024 | 0.9206 | -0.0394 | -4.10% | 0.96 | 0.97 | 0.902 | 94,648 |
| May 30 2024 | 0.96 | -0.05 | -4.95% | 1.01 | 1.01 | 0.9328 | 43,196 |
| May 29 2024 | 1.01 | 0.00 | 0.19% | 1.02 | 1.04 | 0.93 | 70,928 |
| May 28 2024 | 1.0081 | 0.07 | 7.97% | 0.94 | 1.02 | 0.9339 | 66,677 |
| May 24 2024 | 0.9337 | -0.0638 | -6.40% | 0.9976 | 0.9981 | 0.92 | 83,575 |
| May 23 2024 | 0.9975 | -0.0075 | -0.75% | 1.03 | 1.03 | 0.99 | 84,413 |
| May 22 2024 | 1.005 | -0.03 | -2.43% | 1.03 | 1.03 | 1.00 | 67,705 |
| May 21 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.05 | 1.00 | 64,113 |
| May 20 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.08 | 1.03 | 78,523 |
| May 17 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.11 | 1.01 | 103,478 |
| May 16 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0599 | 1.02 | 37,767 |
| May 15 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.06 | 1.03 | 64,520 |
| May 14 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.15 | 1.00 | 253,949 |
| May 13 2024 | 1.02 | -0.01 | -0.49% | 1.02 | 1.03 | 1.00 | 40,428 |
| May 10 2024 | 1.025 | -0.02 | -1.44% | 1.05 | 1.05 | 1.01 | 50,864 |
| May 09 2024 | 1.04 | 0.01 | 0.97% | 1.06 | 1.06 | 1.01 | 35,506 |
| May 08 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.06 | 1.0244 | 63,464 |
| May 07 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 45,624 |
| May 06 2024 | 1.05 | 0.01 | 0.96% | 1.08 | 1.08 | 1.03 | 124,996 |
| May 03 2024 | 1.04 | -0.01 | -0.48% | 1.05 | 1.07 | 1.01 | 157,575 |
| May 02 2024 | 1.045 | -0.03 | -2.79% | 1.06 | 1.07 | 1.03 | 75,213 |
| May 01 2024 | 1.075 | -0.01 | -0.46% | 1.08 | 1.09 | 1.03 | 89,430 |
| Apr 30 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 88,843 |
| Apr 29 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.10 | 1.07 | 81,498 |
| Apr 26 2024 | 1.10 | -0.04 | -3.08% | 1.11 | 1.1393 | 1.04 | 164,442 |
| Apr 25 2024 | 1.135 | 0.10 | 9.13% | 1.05 | 1.14 | 1.03 | 151,213 |
| Apr 24 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.0602 | 1.03 | 109,895 |
| Apr 23 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.08 | 1.02 | 145,943 |
| Apr 22 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.12 | 1.04 | 213,176 |
| Apr 19 2024 | 1.12 | 0.01 | 0.90% | 1.25 | 1.255 | 1.08 | 745,086 |
| Apr 18 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.15 | 1.08 | 282,727 |
| Apr 17 2024 | 1.13 | -0.06 | -5.04% | 1.13 | 1.14 | 1.04 | 368,901 |
| Apr 16 2024 | 1.19 | -0.16 | -11.85% | 1.29 | 1.32 | 1.14 | 561,198 |
| Apr 15 2024 | 1.35 | -0.01 | -0.74% | 1.47 | 1.49 | 1.30 | 2,030,738 |
| Apr 12 2024 | 1.36 | 0.24 | 21.43% | 1.14 | 1.63 | 1.10 | 5,913,873 |
