Skip to main content
logo
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.70
+0.09 (0.36%)
At close: Feb 23, 2026, 4:00 PM EST
26.70
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202626.6126.7026.6126.6926.690.32%106
Feb 20, 202626.5926.6126.5926.6126.61-0.02%18,036
Feb 19, 202626.5926.6126.5926.6126.610.04%9,719
Feb 18, 202626.5926.6026.5926.6026.60-0.15%12,700
Feb 17, 202626.6526.6526.6326.6426.64-0.02%9,991
Feb 13, 202626.6326.6526.6326.6526.650.34%5,404
Feb 12, 202626.5126.5626.5126.5626.560.45%3,352
Feb 11, 202626.4526.4526.4326.4426.44-0.22%5,126
Feb 10, 202626.5026.5026.4826.5026.500.32%8,256
Feb 9, 202626.4226.4226.4126.4126.41-0.04%2,438
Feb 6, 202626.3926.4226.3926.4226.42-0.04%8,546
Feb 5, 202626.3626.4326.3626.4326.430.53%6,216
Feb 4, 202626.2826.3126.2826.2926.29-0.02%6,185
Feb 3, 202626.2726.3026.2626.3026.300.02%7,899
Feb 2, 202626.2926.2926.2826.2926.29-0.15%10,221
Jan 30, 202626.3226.3326.3126.3326.33-0.38%7,746
Jan 29, 202626.3026.5226.2926.4326.430.53%13,197
Jan 28, 202626.2826.2926.2726.2926.29-0.05%12,427
Jan 27, 202626.3226.3226.3026.3026.30-0.05%7,691
Jan 26, 202626.3126.3226.3026.3226.310.11%4,654
Jan 23, 202626.2726.2926.2726.2926.290.11%6,088
Jan 22, 202626.2526.2626.2526.2626.26-0.04%5,900
Jan 21, 202626.2426.2726.2426.2726.270.15%8,055
Jan 20, 202626.2526.2626.2226.2326.23-0.27%6,661
Jan 16, 202626.3526.3526.2826.3026.29-0.28%5,234
Jan 15, 202626.3926.4026.3626.3726.37-0.23%9,451
Jan 14, 202626.4126.4426.4126.4326.430.17%3,655
Jan 13, 202626.3826.3926.3726.3926.390.12%12,604
Jan 12, 202626.3526.3626.3526.3526.35-0.05%9,081
Jan 9, 202626.3526.3826.3526.3726.37-6,087
Jan 8, 202626.3826.3826.3726.3726.37-0.23%3,470
Jan 7, 202626.4426.4426.4326.4326.430.11%2,885
Jan 6, 202626.4026.4026.3626.4026.40-0.08%3,143
Jan 5, 202626.4026.4326.4026.4226.420.23%9,724
Jan 2, 202626.4126.4126.3526.3626.36-0.04%6,188
Dec 31, 202526.5826.5826.3626.3726.37-0.23%4,952
Dec 30, 202526.4426.4426.4326.4326.43-0.11%2,978
Dec 29, 202526.3726.4626.3726.4626.460.15%4,106
Dec 26, 202526.3626.4226.3626.4226.42-0.42%4,009
Dec 24, 202526.5126.5326.5126.5326.390.18%6,890
Dec 23, 202526.4926.4926.4826.4926.34-0.08%3,313
Dec 22, 202526.5126.5126.4926.5126.36-0.06%7,514
Dec 19, 202526.5426.5426.5226.5226.38-0.18%6,267
Dec 18, 202526.5826.5826.5626.5726.430.18%6,708
Dec 17, 202526.5126.5226.5126.5226.38-0.02%7,491
Dec 16, 202526.5026.5326.5026.5326.390.24%6,867
Dec 15, 202526.5026.5026.4626.4726.320.06%7,177
Dec 12, 202526.4526.4626.4426.4526.31-0.11%4,688
Dec 11, 202526.4926.5026.4826.4826.34-0.02%6,149
Dec 10, 202526.4226.4926.4226.4926.340.30%8,027