Brookstone Active ETF (BAMA)
BATS: BAMA · Real-Time Price · USD
34.26
+0.03 (0.08%)
Oct 28, 2025, 12:30 PM EDT - Market open
BAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | - | 0.08% | 241 |
| Oct 27, 2025 | 34.20 | 34.23 | 34.18 | 34.23 | 34.23 | 0.83% | 1,904 |
| Oct 24, 2025 | 33.94 | 33.99 | 33.94 | 33.95 | 33.95 | 0.47% | 8,516 |
| Oct 23, 2025 | 33.74 | 33.84 | 33.74 | 33.79 | 33.79 | 0.27% | 2,953 |
| Oct 22, 2025 | 33.76 | 33.76 | 33.66 | 33.70 | 33.70 | -0.22% | 5,715 |
| Oct 21, 2025 | 33.76 | 33.80 | 33.76 | 33.77 | 33.77 | -0.14% | 3,970 |
| Oct 20, 2025 | 33.77 | 33.84 | 33.77 | 33.82 | 33.82 | 0.62% | 8,295 |
| Oct 17, 2025 | 33.53 | 33.64 | 33.46 | 33.61 | 33.61 | 0.20% | 16,273 |
| Oct 16, 2025 | 33.53 | 33.54 | 33.48 | 33.54 | 33.54 | -0.05% | 9,130 |
| Oct 15, 2025 | 33.67 | 33.67 | 33.54 | 33.56 | 33.56 | 0.33% | 8,612 |
| Oct 14, 2025 | 33.31 | 33.56 | 33.31 | 33.45 | 33.45 | -0.18% | 3,807 |
| Oct 13, 2025 | 33.50 | 33.52 | 33.49 | 33.51 | 33.51 | 1.09% | 3,353 |
| Oct 10, 2025 | 33.75 | 33.75 | 33.15 | 33.15 | 33.15 | -1.57% | 4,299 |
| Oct 9, 2025 | 33.77 | 33.77 | 33.66 | 33.68 | 33.68 | -0.31% | 4,202 |
| Oct 8, 2025 | 33.75 | 33.79 | 33.75 | 33.79 | 33.79 | 0.43% | 1,555 |
| Oct 7, 2025 | 33.76 | 33.76 | 33.63 | 33.64 | 33.64 | -0.33% | 8,026 |
| Oct 6, 2025 | 33.48 | 33.78 | 33.48 | 33.75 | 33.75 | 0.15% | 5,603 |
| Oct 3, 2025 | 33.74 | 33.79 | 33.66 | 33.70 | 33.70 | 0.04% | 14,490 |
| Oct 2, 2025 | 33.68 | 33.70 | 33.64 | 33.69 | 33.69 | 0.12% | 3,526 |
| Oct 1, 2025 | 33.65 | 33.66 | 33.65 | 33.65 | 33.65 | 0.41% | 1,799 |
| Sep 30, 2025 | 33.43 | 33.51 | 33.43 | 33.51 | 33.51 | 0.27% | 3,946 |
| Sep 29, 2025 | 33.48 | 33.48 | 33.40 | 33.42 | 33.42 | 0.22% | 3,038 |
| Sep 26, 2025 | 33.24 | 33.35 | 33.24 | 33.35 | 33.35 | 0.23% | 11,949 |
| Sep 25, 2025 | 33.23 | 33.29 | 33.17 | 33.27 | 33.27 | -0.27% | 11,980 |
| Sep 24, 2025 | 33.42 | 33.44 | 33.35 | 33.36 | 33.36 | -0.33% | 5,662 |
| Sep 23, 2025 | 33.54 | 33.54 | 33.44 | 33.47 | 33.47 | -0.33% | 1,503 |
| Sep 22, 2025 | 33.45 | 33.59 | 33.45 | 33.58 | 33.58 | 0.27% | 3,575 |
| Sep 19, 2025 | 33.45 | 33.49 | 33.40 | 33.49 | 33.49 | 0.15% | 18,769 |
| Sep 18, 2025 | 33.36 | 33.45 | 33.36 | 33.44 | 33.44 | 0.29% | 11,191 |
| Sep 17, 2025 | 33.38 | 33.38 | 33.33 | 33.34 | 33.34 | -0.14% | 4,775 |
| Sep 16, 2025 | 33.31 | 33.43 | 33.31 | 33.39 | 33.39 | -0.12% | 4,503 |
| Sep 15, 2025 | 33.39 | 33.43 | 33.38 | 33.43 | 33.43 | 0.45% | 7,742 |
| Sep 12, 2025 | 33.24 | 33.30 | 33.24 | 33.28 | 33.28 | -0.03% | 13,488 |
| Sep 11, 2025 | 33.24 | 33.29 | 33.23 | 33.29 | 33.29 | 0.60% | 5,810 |
| Sep 10, 2025 | 33.16 | 33.16 | 33.06 | 33.09 | 33.09 | 0.30% | 4,390 |
| Sep 9, 2025 | 32.97 | 32.99 | 32.90 | 32.99 | 32.99 | 0.12% | 6,314 |
| Sep 8, 2025 | 32.94 | 32.97 | 32.93 | 32.95 | 32.95 | 0.43% | 7,946 |
| Sep 5, 2025 | 32.79 | 32.83 | 32.73 | 32.81 | 32.81 | 0.15% | 14,830 |
| Sep 4, 2025 | 32.61 | 32.76 | 32.61 | 32.76 | 32.76 | 0.48% | 11,845 |
| Sep 3, 2025 | 32.57 | 32.60 | 32.52 | 32.60 | 32.60 | 0.41% | 18,606 |
| Sep 2, 2025 | 32.38 | 32.47 | 32.38 | 32.47 | 32.47 | -0.46% | 3,362 |
| Aug 29, 2025 | 32.62 | 32.63 | 32.60 | 32.62 | 32.62 | -0.92% | 5,831 |
| Aug 28, 2025 | 32.85 | 32.94 | 32.85 | 32.93 | 32.80 | 0.29% | 4,207 |
| Aug 27, 2025 | 32.81 | 32.84 | 32.81 | 32.83 | 32.70 | -0.03% | 5,160 |
| Aug 26, 2025 | 32.76 | 32.84 | 32.74 | 32.84 | 32.71 | 0.27% | 4,268 |
| Aug 25, 2025 | 33.03 | 33.03 | 32.75 | 32.75 | 32.62 | -0.34% | 6,717 |
| Aug 22, 2025 | 32.82 | 32.88 | 32.82 | 32.86 | 32.73 | 1.05% | 6,116 |
| Aug 21, 2025 | 32.54 | 32.57 | 32.47 | 32.52 | 32.39 | -0.31% | 7,551 |
| Aug 20, 2025 | 32.56 | 32.62 | 32.52 | 32.62 | 32.49 | -0.04% | 2,673 |
| Aug 19, 2025 | 32.78 | 32.78 | 32.62 | 32.64 | 32.51 | -0.46% | 3,393 |