Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.38	0.40	0.38	0.39	-	-	183,112
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
Jul 8, 2026	0.38	0.39	0.38	0.39	0.39	6.85%	199,897
Jul 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	80,818
Jul 6, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	117,752
Jul 3, 2026	0.38	0.40	0.37	0.39	0.39	4.05%	211,148
Jul 2, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	28,347
Jul 1, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	69,984
Jun 30, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	383,251
Jun 29, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	154,704
Jun 26, 2026	0.40	0.40	0.39	0.40	0.40	-	285,464
Jun 25, 2026	0.41	0.41	0.40	0.40	0.40	-	181,299
Jun 24, 2026	0.41	0.42	0.39	0.40	0.40	-4.76%	161,471
Jun 23, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	175,908
Jun 22, 2026	0.40	0.41	0.40	0.41	0.41	-	220,888
Jun 19, 2026	0.40	0.41	0.39	0.41	0.41	-	173,954
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