Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.40	0.40	0.39	0.40	-	-1.23%	172,365
Jun 18, 2026	0.41	0.41	0.39	0.41	0.41	-2.41%	538,117
Jun 17, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	300,837
Jun 16, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	275,150
Jun 15, 2026	0.46	0.46	0.42	0.45	0.45	-4.30%	367,093
Jun 12, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	58,367
Jun 11, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	212,534
Jun 10, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	190,282
Jun 9, 2026	0.50	0.51	0.47	0.48	0.48	-4.00%	310,042
Jun 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	209,633
Jun 4, 2026	0.50	0.52	0.50	0.51	0.51	-	234,752
Jun 3, 2026	0.49	0.51	0.49	0.51	0.51	6.25%	387,470
Jun 2, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	90,615
Jun 1, 2026	0.46	0.47	0.46	0.46	0.46	-	54,633
May 29, 2026	0.46	0.46	0.46	0.46	0.46	-	122,815
May 28, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	450,979
May 27, 2026	0.47	0.47	0.46	0.47	0.47	-	128,715
May 26, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	235,993
May 25, 2026	0.45	0.46	0.45	0.46	0.46	-2.15%	264,555
May 22, 2026	0.47	0.48	0.45	0.47	0.47	-1.06%	278,574
May 21, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	292,794
May 20, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	179,540
May 19, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	248,205
May 18, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	292,788
May 15, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	231,558
May 14, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	273,148
May 13, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	543,439
May 12, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	195,510
May 11, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	314,507
May 8, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	74,097
May 7, 2026	0.53	0.54	0.52	0.54	0.54	-	288,613
May 6, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	353,953
May 5, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	170,802
May 4, 2026	0.60	0.60	0.54	0.57	0.57	-5.00%	733,432
May 1, 2026	0.60	0.60	0.59	0.60	0.60	-	563,455
Apr 30, 2026	0.60	0.61	0.58	0.60	0.60	2.56%	1,479,171
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