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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brog · 日线历史（复权）· FMP · 截至 2025年7月14日
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.
关于价格历史与 OHLCV 数据
Brooge Energy Limited（BROG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BROG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BROG 历史股价FMP 日线复权 OHLCV