Brookstone Active ETF (BAMA)
BATS: BAMA · Real-Time Price · USD
30.00
-0.02 (-0.08%)
May 9, 2025, 4:00 PM - Market closed
BAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.04 | 30.04 | 30.00 | 30.00 | 30.00 | -0.08% | 1,289 |
| May 8, 2025 | 29.90 | 30.17 | 29.90 | 30.02 | 30.02 | 0.23% | 3,365 |
| May 7, 2025 | 29.92 | 29.95 | 29.81 | 29.95 | 29.95 | 0.37% | 3,059 |
| May 6, 2025 | 29.87 | 29.91 | 29.84 | 29.84 | 29.84 | -0.33% | 2,902 |
| May 5, 2025 | 29.95 | 30.05 | 29.94 | 29.94 | 29.94 | -0.52% | 13,868 |
| May 2, 2025 | 30.00 | 30.14 | 30.00 | 30.10 | 30.10 | 0.93% | 3,142 |
| May 1, 2025 | 29.88 | 29.95 | 29.82 | 29.82 | 29.82 | 0.37% | 2,220 |
| Apr 30, 2025 | 29.63 | 29.71 | 29.54 | 29.71 | 29.71 | 0.03% | 6,895 |
| Apr 29, 2025 | 29.62 | 29.71 | 29.61 | 29.70 | 29.70 | 0.41% | 2,396 |
| Apr 28, 2025 | 29.56 | 29.58 | 29.54 | 29.58 | 29.58 | 0.07% | 3,497 |
| Apr 25, 2025 | 29.34 | 29.56 | 29.34 | 29.56 | 29.56 | 0.51% | 4,250 |
| Apr 24, 2025 | 29.16 | 29.41 | 29.16 | 29.41 | 29.41 | 1.34% | 3,095 |
| Apr 23, 2025 | 29.27 | 29.27 | 28.95 | 29.02 | 29.02 | 1.11% | 1,992 |
| Apr 22, 2025 | 28.44 | 28.70 | 28.44 | 28.70 | 28.70 | 1.59% | 8,709 |
| Apr 21, 2025 | 28.44 | 28.44 | 28.10 | 28.25 | 28.25 | -1.60% | 3,752 |
| Apr 17, 2025 | 28.84 | 28.84 | 28.71 | 28.71 | 28.71 | -0.03% | 2,956 |
| Apr 16, 2025 | 28.67 | 28.90 | 28.50 | 28.72 | 28.72 | -1.17% | 7,799 |
| Apr 15, 2025 | 29.18 | 29.18 | 29.05 | 29.06 | 29.06 | -0.10% | 16,603 |
| Apr 14, 2025 | 29.06 | 29.20 | 29.06 | 29.09 | 29.09 | 0.69% | 2,046 |
| Apr 11, 2025 | 28.59 | 28.97 | 28.53 | 28.89 | 28.89 | 1.05% | 3,658 |
| Apr 10, 2025 | 28.89 | 28.89 | 28.21 | 28.59 | 28.59 | -2.39% | 18,804 |
| Apr 9, 2025 | 27.72 | 29.29 | 27.64 | 29.29 | 29.29 | 5.85% | 10,952 |
| Apr 8, 2025 | 28.48 | 28.62 | 27.45 | 27.67 | 27.67 | -1.14% | 12,693 |
| Apr 7, 2025 | 27.34 | 28.03 | 27.34 | 27.99 | 27.99 | -0.32% | 15,050 |
| Apr 4, 2025 | 28.43 | 28.46 | 28.08 | 28.08 | 28.08 | -3.67% | 10,719 |
| Apr 3, 2025 | 29.42 | 29.42 | 29.15 | 29.15 | 29.15 | -2.96% | 8,215 |
| Apr 2, 2025 | 29.92 | 30.11 | 29.92 | 30.04 | 30.04 | 0.33% | 9,123 |
| Apr 1, 2025 | 29.70 | 29.94 | 29.70 | 29.94 | 29.94 | 0.34% | 8,022 |
| Mar 31, 2025 | 29.58 | 29.87 | 29.56 | 29.84 | 29.84 | 0.38% | 3,837 |
| Mar 28, 2025 | 29.71 | 29.73 | 29.70 | 29.73 | 29.73 | -1.22% | 1,500 |
| Mar 27, 2025 | 30.11 | 30.15 | 30.09 | 30.10 | 30.10 | -0.19% | 4,663 |
| Mar 26, 2025 | 30.21 | 30.22 | 30.11 | 30.15 | 30.15 | -0.71% | 8,013 |
| Mar 25, 2025 | 30.36 | 30.39 | 30.34 | 30.37 | 30.37 | 0.07% | 5,202 |
| Mar 24, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 1.13% | 9,228 |
| Mar 21, 2025 | 29.86 | 30.03 | 29.86 | 30.01 | 30.01 | -0.03% | 3,117 |
| Mar 20, 2025 | 30.03 | 30.03 | 29.97 | 30.02 | 30.02 | -0.03% | 7,568 |
| Mar 19, 2025 | 29.95 | 30.14 | 29.95 | 30.03 | 30.03 | 0.87% | 7,340 |
| Mar 18, 2025 | 29.88 | 29.88 | 29.73 | 29.77 | 29.77 | -0.83% | 6,038 |
| Mar 17, 2025 | 29.91 | 30.09 | 29.91 | 30.02 | 30.02 | 0.37% | 6,133 |
| Mar 14, 2025 | 29.82 | 29.91 | 29.80 | 29.91 | 29.91 | 1.42% | 8,586 |
| Mar 13, 2025 | 29.45 | 29.57 | 29.45 | 29.49 | 29.49 | -0.87% | 5,126 |
| Mar 12, 2025 | 29.68 | 29.81 | 29.68 | 29.75 | 29.75 | 0.33% | 8,876 |
| Mar 11, 2025 | 29.76 | 29.79 | 29.59 | 29.65 | 29.65 | -0.53% | 4,336 |
| Mar 10, 2025 | 30.03 | 30.04 | 29.76 | 29.81 | 29.81 | -1.68% | 6,828 |
| Mar 7, 2025 | 30.01 | 30.37 | 30.01 | 30.32 | 30.32 | 0.36% | 13,764 |
| Mar 6, 2025 | 30.30 | 30.41 | 30.21 | 30.21 | 30.21 | -1.21% | 9,885 |
| Mar 5, 2025 | 30.43 | 30.62 | 30.43 | 30.58 | 30.58 | 0.63% | 11,249 |
| Mar 4, 2025 | 30.33 | 30.54 | 30.33 | 30.39 | 30.39 | -0.78% | 10,960 |
| Mar 3, 2025 | 30.92 | 30.92 | 30.56 | 30.63 | 30.63 | -1.13% | 4,131 |
| Feb 28, 2025 | 30.74 | 30.98 | 30.59 | 30.98 | 30.98 | 1.37% | 13,059 |