Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.46	0.46	0.45	0.45	-	-1.10%	437,362
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