Skip to main content
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.06
-0.02 (-0.08%)
At close: Feb 27, 2025, 3:59 PM
26.04
-0.02 (-0.08%)
After-hours: Feb 27, 2025, 4:10 PM EST

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.9926.0925.9926.0826.080.27%15,494
Feb 25, 202526.0126.0226.0126.0126.010.50%14,683
Feb 24, 202525.8925.9125.8825.8825.880.15%10,082
Feb 21, 202525.8125.8725.8125.8425.840.31%7,612
Feb 20, 202525.7625.7725.7525.7625.760.19%11,265
Feb 19, 202525.7025.7325.6925.7125.710.10%20,778
Feb 18, 202525.1925.7425.1925.6925.69-0.33%9,050
Feb 14, 202525.8025.8025.7525.7725.770.23%11,927
Feb 13, 202525.4025.7125.4025.7125.710.47%39,301
Feb 12, 202525.5625.5925.5625.5925.59-0.37%12,288
Feb 11, 202525.6925.7025.6825.6925.69-0.14%15,813
Feb 10, 202525.7325.7325.7125.7225.72-5,753
Feb 7, 202525.7325.7425.7225.7225.72-0.23%6,975
Feb 6, 202525.5825.8025.5825.7825.78-0.08%11,888
Feb 5, 202525.8025.8425.7925.8025.800.31%11,523
Feb 4, 202525.4325.7425.4325.7225.720.19%8,884
Feb 3, 202525.7125.7525.6725.6725.67-0.04%10,040
Jan 31, 202525.6525.6825.6525.6825.68-0.09%1,858
Jan 30, 202525.7125.7325.7025.7025.700.05%3,913
Jan 29, 202525.6825.7025.6425.6925.69-0.03%23,589
Jan 28, 202525.6525.7025.6425.7025.70-0.05%4,271
Jan 27, 202525.6725.7225.6725.7125.710.51%6,830
Jan 24, 202525.5925.5925.5625.5825.580.16%35,488
Jan 23, 202525.5425.5525.5325.5425.54-0.16%27,852
Jan 22, 202525.5625.5825.5625.5825.58-0.12%9,364
Jan 21, 202525.5925.6125.5925.6125.610.22%4,095
Jan 17, 202525.5825.5925.5525.5625.56-0.02%10,641
Jan 16, 202525.5225.5925.5225.5625.560.20%13,128
Jan 15, 202525.5125.5225.5025.5125.510.91%7,466
Jan 14, 202525.3425.3525.2825.2825.28-0.28%6,320
Jan 13, 202525.3525.3625.3225.3525.350.02%9,038
Jan 10, 202525.1425.4125.1425.3525.35-0.57%31,529
Jan 8, 202525.4925.4925.4825.4925.490.14%3,233
Jan 7, 202525.4625.4825.4625.4625.46-0.25%7,487
Jan 6, 202525.5225.5325.5225.5225.52-0.12%2,855
Jan 3, 202525.6425.6425.5425.5525.55-0.04%4,287
Jan 2, 202525.5525.5725.5525.5625.56-2,884
Dec 31, 202425.5425.5725.5425.5625.56-0.16%9,983
Dec 30, 202425.5525.6025.5525.6025.600.49%6,204
Dec 27, 202425.4925.5025.4825.4825.48-0.64%5,496
Dec 26, 202425.6025.6625.6025.6425.500.04%2,818
Dec 24, 202425.6025.6325.5925.6325.49-3,263
Dec 23, 202425.6525.6625.6225.6325.49-0.19%9,312
Dec 20, 202425.7025.7325.6825.6825.540.16%7,541
Dec 19, 202425.6525.6625.6225.6425.50-0.12%15,756
Dec 18, 202425.7725.8525.6725.6725.53-0.60%14,120
Dec 17, 202425.6825.8625.6825.8325.68-0.06%25,292
Dec 16, 202425.8725.8725.8225.8425.70-0.08%9,470
Dec 13, 202425.8525.8625.8225.8625.72-0.27%4,462
Dec 12, 202425.9525.9625.9025.9325.79-0.14%9,525
Dec 11, 202425.9425.9725.9425.9725.82-0.10%12,179
Dec 10, 202426.0026.0325.9825.9925.85-0.15%15,368
Dec 9, 202426.0526.0526.0326.0325.89-0.23%10,811
Dec 6, 202426.1726.1726.0726.0925.950.27%3,314
Dec 5, 202426.0426.0426.0126.0225.88-0.03%4,318
Dec 4, 202425.6626.0325.6626.0325.890.30%4,124
Dec 3, 202425.7526.0025.7525.9525.81-0.15%12,757
Dec 2, 202426.0026.0125.9925.9925.85-5,336
Nov 29, 202425.9426.0125.9425.9925.85-0.54%3,020
Nov 27, 202426.1126.1326.1126.1325.810.34%8,529
Nov 26, 202426.0226.0526.0226.0425.72-0.07%4,653
Nov 25, 202426.0326.0826.0326.0625.740.66%5,462
Nov 22, 202425.9325.9325.8925.8925.57-7,826
Nov 21, 202425.6725.9325.6725.8925.57-0.09%3,577
Nov 20, 202425.9425.9425.9125.9125.59-0.07%4,044
Nov 19, 202425.9525.9525.9325.9325.610.12%9,567
Nov 18, 202425.8625.9325.8625.9025.580.15%5,391
Nov 15, 202425.7925.8925.7925.8625.54-11,980
Nov 14, 202425.7325.9125.7325.8625.54-0.02%6,486
Nov 13, 202425.9025.9025.8625.8725.55-0.02%6,146
Nov 12, 202425.8525.8725.8525.8725.55-0.31%9,167
Nov 11, 202425.9525.9625.9425.9525.63-0.34%10,190
Nov 8, 202426.0426.0826.0026.0425.720.14%20,236
Nov 7, 202425.9826.0325.9826.0025.680.49%6,420
Nov 6, 202425.8425.8925.8425.8825.56-0.63%9,276
Nov 5, 202425.9526.0425.9526.0425.72-11,453
Nov 4, 202426.0126.0425.9826.0425.720.42%21,107
Nov 1, 202425.9525.9525.9225.9325.61-0.31%11,308
Oct 31, 202426.0126.0225.9626.0125.69-0.12%10,393
Oct 30, 202426.0526.0526.0226.0425.72-0.08%2,665
Oct 29, 202426.0126.0626.0026.0625.74-0.07%8,562
Oct 28, 202426.0826.0826.0526.0825.76-0.15%3,496
Oct 25, 202426.1526.1626.0926.1225.80-0.16%13,498
Oct 24, 202426.1026.1626.0926.1625.840.12%12,115
Oct 23, 202426.0926.1326.0726.1325.81-0.19%10,251
Oct 22, 202426.1326.1826.1326.1825.860.04%7,171
Oct 21, 202426.2026.2026.1726.1725.85-0.46%1,849
Oct 18, 202426.2926.3226.2926.2925.970.11%12,999
Oct 17, 202426.2726.2926.2626.2625.94-0.34%8,949
Oct 16, 202426.2826.3626.2826.3526.030.10%12,106
Oct 15, 202426.3226.3326.3226.3226.000.21%2,249
Oct 14, 202426.2126.2726.2126.2725.95-0.11%2,048
Oct 11, 202426.2626.3126.2626.3025.980.15%14,008
Oct 10, 202426.2426.2626.2426.2625.940.08%17,136
Oct 9, 202426.2626.2726.2426.2425.92-0.23%2,772
Oct 8, 202426.2926.3026.2926.3025.980.02%4,849
Oct 7, 202426.3026.3026.3026.3025.97-0.24%963
Oct 4, 202426.4226.4326.3526.3626.03-0.75%11,849
Oct 3, 202426.5526.5726.5526.5626.23-0.35%2,040
Oct 2, 202426.3626.6626.3626.6526.32-0.11%4,969