Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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