Brooge Energy Limited
BROGNASDAQEnergy
$2.60
+$0.00(+0.00%)
Market Cap$232928540
P/E Ratio—
52W High$4.78
52W Low$0.81
Brooge Energy Limited (BROG) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
brog · EOD price history · split-adj. · FMP · as of Jul 14, 2025
5-Year High5Y
$9.95
Jan 5, 2022
-73.9% from here
5-Year Low5Y
$0.8000
Jun 5, 2024
+225.0% from low
IPO Priceadj.
$9.53
Jul 13, 2018
-72.7% since IPO
1 Year Ago
$2.62
Jun 9, 2025
-0.8% in 1Y
5 Years Ago
$9.00
Jun 9, 2021
-71.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BROG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | $2.25 | $2.36 | $2.20 | $2.23 | $2.23 | 14K | -0.89% |
| Jul 11, 2025 | $2.15 | $2.19 | $2.15 | $2.19 | $2.19 | 10K | +1.86% |
| Jul 10, 2025 | $2.04 | $2.25 | $2.04 | $2.10 | $2.10 | 4K | +2.94% |
| Jul 9, 2025 | $2.16 | $2.30 | $2.03 | $2.03 | $2.03 | 8K | -6.02% |
| Jul 8, 2025 | $2.04 | $2.21 | $1.95 | $2.02 | $2.02 | 12K | -0.98% |
| Jul 7, 2025 | $2.24 | $2.60 | $1.80 | $2.19 | $2.19 | 84K | -2.23% |
| Jul 3, 2025 | $2.18 | $2.18 | $1.90 | $1.91 | $1.91 | 3K | -12.39% |
| Jul 2, 2025 | $2.30 | $2.35 | $1.74 | $2.01 | $2.01 | 10K | -12.61% |
| Jul 1, 2025 | $2.05 | $2.32 | $1.81 | $2.32 | $2.32 | 12K | +13.17% |
| Jun 30, 2025 | $2.30 | $2.37 | $2.00 | $2.33 | $2.33 | 17K | +1.30% |
| Jun 27, 2025 | $2.25 | $2.39 | $2.25 | $2.37 | $2.37 | 59K | +5.33% |
| Jun 26, 2025 | $2.12 | $2.34 | $1.89 | $2.34 | $2.34 | 35K | +10.38% |
| Jun 25, 2025 | $2.02 | $2.23 | $2.02 | $2.19 | $2.19 | 27K | +8.42% |
| Jun 24, 2025 | $1.67 | $2.14 | $1.67 | $2.02 | $2.02 | 26K | +20.96% |
| Jun 23, 2025 | $2.00 | $2.00 | $1.60 | $1.66 | $1.66 | 158K | -17.00% |
| Jun 20, 2025 | $2.19 | $2.25 | $1.45 | $2.00 | $2.00 | 116K | -8.68% |
| Jun 18, 2025 | $2.36 | $2.65 | $2.34 | $2.60 | $2.60 | 404K | +10.17% |
| Jun 17, 2025 | $2.67 | $2.67 | $2.26 | $2.30 | $2.30 | 255K | -13.86% |
| Jun 16, 2025 | $2.69 | $2.91 | $2.59 | $2.73 | $2.73 | 218K | +1.49% |
| Jun 13, 2025 | $2.71 | $2.76 | $2.47 | $2.66 | $2.66 | 128K | -1.85% |
Showing 1–20 of 1,024 records
Annual Stock Price Performance · BROG
Jan 1 → Dec 31 · 5 years2025+40.3%$1.59 → $2.23
+40.3%
2024-59.8%$3.91 → $1.57
-59.8%
2023-31.7%$5.39 → $3.68
-31.7%
2022-46.1%$9.93 → $5.35
-46.1%
2021+0.0%$9.20 → $9.20
+0.0%
Best Year2025 · +40.3%
Worst Year2024 · -59.8%
Positive Years2 / 5
Avg Annual Return-19.5%
5Y Total Return-75.8%
5Y CAGR~-24.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in BROG?
If you invested $1,000 in BROG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$273
Total Return-72.7%
CAGR~-15.0% / yr
Profit$-727
Based on Jul 13, 2018 · $9.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Brooge Energy Limited (BROG) is classified under Energy and trades on NASDAQ. The quote snapshot on this page shows a last price of $2.60. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BROG price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BROG historical stock pricesFMP EOD datasplit-adjusted OHLCV