Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.21
+0.10 (0.36%)
Mar 25, 2026, 4:00 PM EDT - Market closed
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.19 | 26.20 | 26.19 | 26.20 | 26.20 | 0.34% | 2 |
| Mar 24, 2026 | 26.14 | 26.14 | 26.11 | 26.11 | 26.11 | -0.32% | 2,093 |
| Mar 23, 2026 | 26.18 | 26.21 | 26.18 | 26.20 | 26.20 | 0.25% | 3,605 |
| Mar 20, 2026 | 26.21 | 26.21 | 26.12 | 26.13 | 26.13 | -0.72% | 11,655 |
| Mar 19, 2026 | 26.28 | 26.32 | 26.28 | 26.32 | 26.32 | - | 2,541 |
| Mar 18, 2026 | 26.37 | 26.37 | 26.32 | 26.32 | 26.32 | -0.38% | 3,618 |
| Mar 17, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 26.42 | 0.11% | 4,243 |
| Mar 16, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.36% | 4,488 |
| Mar 13, 2026 | 26.30 | 26.30 | 26.29 | 26.30 | 26.30 | -0.09% | 7,375 |
| Mar 12, 2026 | 26.35 | 26.36 | 26.28 | 26.32 | 26.32 | -0.31% | 9,175 |
| Mar 11, 2026 | 26.43 | 26.43 | 26.39 | 26.40 | 26.40 | -0.27% | 6,285 |
| Mar 10, 2026 | 26.44 | 26.54 | 26.44 | 26.48 | 26.48 | -0.25% | 4,953 |
| Mar 9, 2026 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | 0.21% | 2,050 |
| Mar 6, 2026 | 26.45 | 26.54 | 26.45 | 26.49 | 26.49 | -0.04% | 4,980 |
| Mar 5, 2026 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | -0.24% | 4,725 |
| Mar 4, 2026 | 26.57 | 26.58 | 26.55 | 26.56 | 26.56 | -0.15% | 9,147 |
| Mar 3, 2026 | 26.58 | 26.62 | 26.58 | 26.60 | 26.60 | -0.08% | 12,025 |
| Mar 2, 2026 | 26.62 | 26.63 | 26.60 | 26.62 | 26.62 | -0.56% | 3,811 |
| Feb 27, 2026 | 26.48 | 26.78 | 26.48 | 26.77 | 26.77 | 0.12% | 12,812 |
| Feb 26, 2026 | 26.70 | 26.74 | 26.70 | 26.74 | 26.69 | 0.28% | 8,531 |
| Feb 25, 2026 | 26.67 | 26.68 | 26.65 | 26.67 | 26.62 | -0.09% | 7,221 |
| Feb 24, 2026 | 26.67 | 26.70 | 26.67 | 26.69 | 26.64 | -0.04% | 12,936 |
| Feb 23, 2026 | 26.63 | 26.71 | 26.62 | 26.70 | 26.65 | 0.36% | 6,682 |
| Feb 20, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | 26.56 | -0.02% | 18,036 |
| Feb 19, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | 26.56 | 0.04% | 9,719 |
| Feb 18, 2026 | 26.59 | 26.60 | 26.59 | 26.60 | 26.55 | -0.15% | 12,700 |
| Feb 17, 2026 | 26.65 | 26.65 | 26.63 | 26.64 | 26.59 | -0.02% | 9,991 |
| Feb 13, 2026 | 26.63 | 26.65 | 26.63 | 26.65 | 26.60 | 0.34% | 5,404 |
| Feb 12, 2026 | 26.51 | 26.56 | 26.51 | 26.56 | 26.51 | 0.45% | 3,352 |
| Feb 11, 2026 | 26.45 | 26.45 | 26.43 | 26.44 | 26.39 | -0.22% | 5,126 |
| Feb 10, 2026 | 26.50 | 26.50 | 26.48 | 26.50 | 26.45 | 0.32% | 8,256 |
| Feb 9, 2026 | 26.42 | 26.42 | 26.41 | 26.41 | 26.36 | -0.04% | 2,438 |
| Feb 6, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | 26.37 | -0.04% | 8,546 |
| Feb 5, 2026 | 26.36 | 26.43 | 26.36 | 26.43 | 26.38 | 0.53% | 6,216 |
| Feb 4, 2026 | 26.28 | 26.31 | 26.28 | 26.29 | 26.24 | -0.02% | 6,185 |
| Feb 3, 2026 | 26.27 | 26.30 | 26.26 | 26.30 | 26.25 | 0.02% | 7,899 |
| Feb 2, 2026 | 26.29 | 26.29 | 26.28 | 26.29 | 26.24 | -0.15% | 10,221 |
| Jan 30, 2026 | 26.32 | 26.33 | 26.31 | 26.33 | 26.28 | -0.38% | 7,746 |
| Jan 29, 2026 | 26.30 | 26.52 | 26.29 | 26.43 | 26.38 | 0.53% | 13,197 |
| Jan 28, 2026 | 26.28 | 26.29 | 26.27 | 26.29 | 26.24 | -0.05% | 12,427 |
| Jan 27, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.26 | -0.05% | 7,691 |
| Jan 26, 2026 | 26.31 | 26.32 | 26.30 | 26.32 | 26.27 | 0.11% | 4,654 |
| Jan 23, 2026 | 26.27 | 26.29 | 26.27 | 26.29 | 26.24 | 0.11% | 6,088 |
| Jan 22, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.21 | -0.04% | 5,900 |
| Jan 21, 2026 | 26.24 | 26.27 | 26.24 | 26.27 | 26.22 | 0.15% | 8,055 |
| Jan 20, 2026 | 26.25 | 26.26 | 26.22 | 26.23 | 26.18 | -0.27% | 6,661 |
| Jan 16, 2026 | 26.35 | 26.35 | 26.28 | 26.30 | 26.25 | -0.28% | 5,234 |
| Jan 15, 2026 | 26.39 | 26.40 | 26.36 | 26.37 | 26.32 | -0.23% | 9,451 |
| Jan 14, 2026 | 26.41 | 26.44 | 26.41 | 26.43 | 26.38 | 0.17% | 3,655 |
| Jan 13, 2026 | 26.38 | 26.39 | 26.37 | 26.39 | 26.34 | 0.12% | 12,604 |