Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	8,761
Aug 28, 2025	0.37	0.38	0.36	0.37	0.37	-	87,986
Aug 27, 2025	0.37	0.37	0.37	0.37	0.37	-	50,380
Aug 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	57,491
Aug 25, 2025	0.38	0.38	0.37	0.37	0.37	-	2,388
Aug 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	12,651
Aug 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	23,069
Aug 20, 2025	0.37	0.39	0.37	0.39	0.39	2.67%	94,353
Aug 19, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	52,032
Aug 18, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	122,958
Aug 15, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	41,049
Aug 14, 2025	0.39	0.40	0.39	0.39	0.39	-	122,662
Aug 13, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,977
Aug 12, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	227,148
Aug 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	125,738
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-3.49%	3,123
Aug 7, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	42,020
Aug 6, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	26,116
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	44,528
Aug 4, 2025	0.43	0.43	0.42	0.42	0.42	-	36,214
Aug 1, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	69,141
Jul 31, 2025	0.44	0.44	0.43	0.44	0.44	3.57%	253,164
Jul 30, 2025	0.42	0.44	0.42	0.42	0.42	-	229,957
Jul 29, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	46,095
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	97,939
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	16,635
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	16,883
Jul 22, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	139,686
Jul 21, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	7,208
Jul 20, 2025	0.43	0.43	0.43	0.43	0.43	-	500
Jul 18, 2025	0.43	0.43	0.41	0.43	0.43	-	108,567
Jul 17, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	174,345
Jul 16, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	28,889
Jul 15, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	88,124
Jul 14, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	11,275
Jul 11, 2025	0.44	0.44	0.42	0.43	0.43	6.17%	107,853
Jul 10, 2025	0.43	0.43	0.41	0.41	0.41	-5.81%	237,171
Jul 9, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	92,666
Jul 8, 2025	0.42	0.44	0.42	0.44	0.44	8.75%	219,973
Jul 7, 2025	0.40	0.43	0.40	0.40	0.40	2.56%	128,485
Jul 4, 2025	0.40	0.40	0.38	0.39	0.39	-	75,159
Jul 3, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	87,797
Jul 2, 2025	0.40	0.40	0.39	0.40	0.40	-	39,355
Jul 1, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	54,851
Jun 30, 2025	0.40	0.40	0.39	0.39	0.39	-	158,755
Jun 27, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	104,963
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	14,888
Jun 25, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	84,977
Jun 24, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	161,758