Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	526,923
Apr 28, 2026	0.57	0.58	0.57	0.58	0.58	-1.71%	146,684
Apr 27, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	129,457
Apr 24, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	353,090
Apr 23, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	309,303
Apr 22, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	293,356
Apr 21, 2026	0.58	0.60	0.58	0.59	0.59	4.42%	268,195
Apr 20, 2026	0.60	0.61	0.57	0.57	0.57	-6.61%	601,496
Apr 17, 2026	0.61	0.63	0.57	0.61	0.61	0.83%	1,247,085
Apr 16, 2026	0.60	0.64	0.58	0.60	0.60	9.09%	1,832,826
Apr 15, 2026	0.55	0.57	0.54	0.55	0.55	-1.79%	265,472
Apr 14, 2026	0.56	0.58	0.55	0.56	0.56	-1.75%	336,380
Apr 13, 2026	0.57	0.62	0.57	0.57	0.57	3.64%	539,881
Apr 10, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	298,336
Apr 9, 2026	0.55	0.58	0.54	0.56	0.56	1.82%	650,147
Apr 8, 2026	0.54	0.56	0.52	0.55	0.55	-12.70%	1,285,326
Apr 7, 2026	0.60	0.64	0.60	0.63	0.63	4.13%	825,725
Apr 2, 2026	0.56	0.61	0.51	0.61	0.61	7.08%	1,324,346
Apr 1, 2026	0.57	0.59	0.55	0.57	0.57	-2.59%	790,934
Mar 31, 2026	0.56	0.61	0.56	0.58	0.58	5.45%	1,960,374
Mar 30, 2026	0.50	0.57	0.50	0.55	0.55	14.58%	2,512,361
Mar 27, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	468,871
Mar 26, 2026	0.46	0.48	0.45	0.47	0.47	5.62%	367,433
Mar 25, 2026	0.48	0.48	0.44	0.45	0.45	-5.32%	1,001,470
Mar 24, 2026	0.49	0.49	0.47	0.47	0.47	-6.00%	284,625
Mar 23, 2026	0.50	0.52	0.49	0.50	0.50	6.38%	633,215
Mar 20, 2026	0.53	0.53	0.47	0.47	0.47	-12.15%	1,044,421
Mar 19, 2026	0.51	0.55	0.51	0.54	0.54	8.08%	2,504,059
Mar 18, 2026	0.47	0.50	0.47	0.50	0.50	3.13%	406,246
Mar 17, 2026	0.50	0.51	0.45	0.48	0.48	-4.00%	311,245
Mar 16, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	704,466
Mar 13, 2026	0.52	0.53	0.49	0.51	0.51	-	903,173
Mar 12, 2026	0.48	0.51	0.47	0.51	0.51	10.87%	1,038,209
Mar 11, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	58,716
Mar 10, 2026	0.49	0.49	0.46	0.47	0.47	-7.92%	501,671
Mar 9, 2026	0.47	0.51	0.47	0.51	0.51	10.99%	1,621,754
Mar 6, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	63,911
Mar 5, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	117,963
Mar 4, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	513,062
Mar 3, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	247,781
Mar 2, 2026	0.44	0.45	0.44	0.44	0.44	7.32%	352,238
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	72,850
Feb 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	267,872
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	700,099
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	83,617
Feb 23, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	9,374
Feb 20, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	185,484
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	57,745
Feb 18, 2026	0.45	0.45	0.44	0.45	0.45	2.30%	129,132
Feb 17, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	4,179
Feb 16, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	114,357
Feb 13, 2026	0.45	0.46	0.45	0.45	0.45	-3.23%	317,195
Feb 12, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	317,094
Feb 11, 2026	0.43	0.46	0.43	0.45	0.45	5.95%	350,239
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	96,392
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	105,169
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	-	216,934
Feb 5, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	81,582
Feb 4, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	171,171
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	37,762
Feb 2, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	347,884
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	-	228,601
Jan 29, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	326,910
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	22,824
Jan 27, 2026	0.40	0.43	0.40	0.41	0.41	3.80%	171,954
Jan 23, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	108,390
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	120,779
Jan 21, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	208,151
Jan 20, 2026	0.42	0.43	0.41	0.42	0.42	-	111,470
Jan 19, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	213,836
Jan 16, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	76,156
Jan 15, 2026	0.45	0.45	0.40	0.40	0.40	-10.11%	548,177
Jan 14, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	283,515
Jan 13, 2026	0.46	0.47	0.46	0.47	0.47	-	149,040
Jan 12, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	184,707
Jan 9, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	123,023
Jan 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	84,854
Jan 7, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	456,808
Jan 6, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	359,529
Jan 5, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	146,820
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	21,304
Dec 31, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	130,637
Dec 30, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	104,755
Dec 29, 2025	0.46	0.49	0.46	0.48	0.48	1.06%	218,074
Dec 24, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	332,562
Dec 23, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	234,306
Dec 22, 2025	0.45	0.46	0.45	0.46	0.46	-	159,602
Dec 19, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	157,470
Dec 18, 2025	0.45	0.47	0.45	0.45	0.45	-3.23%	190,268
Dec 17, 2025	0.45	0.47	0.44	0.47	0.47	2.20%	216,881
Dec 16, 2025	0.48	0.48	0.46	0.46	0.46	-5.21%	362,737
Dec 15, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	88,100
Dec 12, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	104,597
Dec 11, 2025	0.47	0.48	0.46	0.47	0.47	-3.09%	145,936
Dec 10, 2025	0.48	0.49	0.47	0.49	0.49	-	82,526
Dec 9, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	99,058
Dec 8, 2025	0.52	0.52	0.49	0.50	0.50	-1.98%	313,205
Dec 5, 2025	0.51	0.52	0.50	0.51	0.51	-2.88%	309,923
Dec 4, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	257,012
Dec 3, 2025	0.53	0.55	0.51	0.52	0.52	11.96%	1,475,178