Skip to main content
logo
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.53
+0.05 (0.18%)
At close: Dec 24, 2025, 4:00 PM EST
26.53
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202526.4226.5226.4226.5226.520.13%129
Dec 23, 202526.4926.4926.4826.4926.49-0.08%3,313
Dec 22, 202526.5126.5126.4926.5126.51-0.06%7,514
Dec 19, 202526.5426.5426.5226.5226.52-0.18%6,267
Dec 18, 202526.5826.5826.5626.5726.570.18%6,708
Dec 17, 202526.5126.5226.5126.5226.52-0.02%7,491
Dec 16, 202526.5026.5326.5026.5326.530.24%6,867
Dec 15, 202526.5026.5026.4626.4726.470.06%7,177
Dec 12, 202526.4526.4626.4426.4526.45-0.11%4,688
Dec 11, 202526.4926.5026.4826.4826.48-0.02%6,149
Dec 10, 202526.4226.4926.4226.4926.490.30%8,027
Dec 9, 202526.4226.4326.4026.4126.41-0.13%5,099
Dec 8, 202526.4726.4726.4226.4426.44-0.19%8,341
Dec 5, 202526.5226.5226.4926.4926.49-0.15%10,030
Dec 4, 202526.5426.5426.5226.5326.53-0.26%5,297
Dec 3, 202526.5926.6126.5926.6026.600.15%5,559
Dec 2, 202526.5526.5726.5526.5626.560.01%10,273
Dec 1, 202526.5826.5826.5426.5626.56-0.41%2,015
Nov 28, 202526.6726.6826.6426.6726.67-0.78%3,735
Nov 26, 202526.8826.8826.8726.8826.68-0.02%11,809
Nov 25, 202526.8626.8826.8626.8826.690.19%8,690
Nov 24, 202526.8026.8326.8026.8326.640.15%9,257
Nov 21, 202526.7726.7926.7626.7926.600.27%5,719
Nov 20, 202526.7126.7226.6926.7226.530.22%8,813
Nov 19, 202526.6726.7026.6426.6626.47-0.06%9,102
Nov 18, 202526.7126.7126.6626.6826.490.13%6,362
Nov 17, 202526.6426.6526.6326.6426.450.09%27,769
Nov 14, 202526.6526.6526.6026.6226.43-0.13%6,026
Nov 13, 202526.6426.6626.6426.6526.46-0.21%13,836
Nov 12, 202526.7126.7226.7026.7126.52-0.02%2,618
Nov 11, 202526.7026.7126.7026.7126.520.26%3,981
Nov 10, 202526.6526.6526.6326.6426.45-0.11%5,705
Nov 7, 202526.6726.7226.6726.6726.48-11,145
Nov 6, 202526.6726.6826.6526.6726.480.41%6,313
Nov 5, 202526.5626.6026.5426.5626.37-0.38%6,305
Nov 4, 202526.6326.6626.6326.6626.470.15%16,481
Nov 3, 202526.6326.6326.6026.6226.43-0.04%8,279
Oct 31, 202526.6326.6326.6226.6326.440.04%2,139
Oct 30, 202526.6026.6226.6026.6226.43-3,553
Oct 29, 202526.7626.7726.6226.6226.43-0.59%14,856
Oct 28, 202526.7626.7826.7626.7826.590.05%8,161
Oct 27, 202526.7626.7726.7526.7726.58-0.03%4,236
Oct 24, 202526.7526.7826.7526.7726.580.08%10,304
Oct 23, 202526.7626.7626.7526.7526.56-0.32%3,263
Oct 22, 202526.7926.8426.7926.8426.650.07%9,122
Oct 21, 202526.8326.8326.8126.8226.630.11%5,519
Oct 20, 202526.7726.7926.7626.7926.600.13%6,702
Oct 17, 202526.7826.7826.7526.7626.57-0.19%23,255
Oct 16, 202526.4226.8126.4226.8126.610.41%8,311
Oct 15, 202526.7026.7126.6926.7026.51-0.11%8,212