Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.43	0.44	0.41	0.42	0.42	-1.19%	172,863
Sep 15, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	533,475
Sep 14, 2026	0.46	0.46	0.42	0.43	0.43	-6.59%	150,658
Sep 11, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	180,374
Sep 10, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	269,361
Sep 9, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	46,708
Sep 8, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	88,159
Sep 7, 2026	0.41	0.41	0.40	0.41	0.41	-	131,265
Sep 4, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	146,194
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	103,625
Sep 2, 2026	0.40	0.41	0.39	0.40	0.40	-	131,940
Sep 1, 2026	0.40	0.40	0.39	0.40	0.40	-	143,176
Aug 31, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	100,942
Aug 28, 2026	0.38	0.39	0.38	0.39	0.39	-	247,295
Aug 27, 2026	0.38	0.39	0.38	0.39	0.39	-	6,075
Aug 26, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	13,307
Aug 25, 2026	0.38	0.38	0.37	0.38	0.38	-	91,028
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	292,338
Aug 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	127,545
Aug 20, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	23,080
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	103,406
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	51,886
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	20,378
Aug 14, 2026	0.37	0.39	0.37	0.39	0.39	-	37,294
Aug 13, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	72,960
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-	22,497
Aug 11, 2026	0.39	0.39	0.38	0.38	0.38	-	148,539
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	127,432
Aug 7, 2026	0.38	0.40	0.38	0.39	0.39	-	183,652
Aug 6, 2026	0.38	0.39	0.38	0.39	0.39	-	10,255
Aug 5, 2026	0.38	0.39	0.36	0.39	0.39	1.32%	363,282
Aug 4, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	36,218
Aug 3, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	20,443
Jul 31, 2026	0.40	0.40	0.38	0.38	0.38	-	203,858
Jul 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	231,630
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	21,725
Jul 28, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	142,179
Jul 27, 2026	0.43	0.43	0.39	0.39	0.39	-8.24%	228,620
Jul 24, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	144,942
Jul 23, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	137,967
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	20,075
Jul 21, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	76,148
Jul 20, 2026	0.40	0.41	0.40	0.40	0.40	2.60%	62,426
Jul 17, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	112,796
Jul 16, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	133,916
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	36,602
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	187,853
Jul 13, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	44,675
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	52,481
Jul 9, 2026	0.40	0.40	0.38	0.38	0.38	-3.85%	185,095