Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.85
-0.17 (-0.65%)
Jun 6, 2025, 4:00 PM - Market closed
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.90 | 25.91 | 25.84 | 25.85 | 25.85 | -0.66% | 3,006 |
| Jun 5, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.30% | 3,782 |
| Jun 4, 2025 | 26.06 | 26.11 | 26.06 | 26.10 | 26.10 | 0.59% | 5,581 |
| Jun 3, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.95 | -0.05% | 8,986 |
| Jun 2, 2025 | 25.95 | 25.97 | 25.94 | 25.96 | 25.96 | -0.27% | 10,750 |
| May 30, 2025 | 25.90 | 26.03 | 25.90 | 26.03 | 26.03 | 0.22% | 4,366 |
| May 29, 2025 | 25.96 | 25.99 | 25.96 | 25.97 | 25.97 | 0.36% | 2,257 |
| May 28, 2025 | 25.86 | 25.89 | 25.86 | 25.88 | 25.88 | -0.92% | 4,234 |
| May 27, 2025 | 26.07 | 26.13 | 26.07 | 26.12 | 25.94 | 0.35% | 3,686 |
| May 23, 2025 | 25.85 | 26.05 | 25.85 | 26.03 | 25.86 | 0.15% | 7,054 |
| May 22, 2025 | 25.83 | 25.99 | 25.83 | 25.99 | 25.82 | 0.31% | 11,843 |
| May 21, 2025 | 25.92 | 25.93 | 25.90 | 25.91 | 25.74 | -0.46% | 12,562 |
| May 20, 2025 | 25.86 | 26.07 | 25.86 | 26.03 | 25.86 | -0.15% | 10,566 |
| May 19, 2025 | 25.99 | 26.07 | 25.99 | 26.07 | 25.90 | 0.01% | 3,703 |
| May 16, 2025 | 26.07 | 26.10 | 26.06 | 26.07 | 25.89 | 0.03% | 61,407 |
| May 15, 2025 | 26.00 | 26.07 | 26.00 | 26.06 | 25.88 | 0.50% | 1,683 |
| May 14, 2025 | 25.96 | 25.96 | 25.90 | 25.93 | 25.76 | -0.27% | 7,530 |
| May 13, 2025 | 26.01 | 26.01 | 25.97 | 26.00 | 25.83 | -0.11% | 5,468 |
| May 12, 2025 | 26.02 | 26.04 | 25.99 | 26.03 | 25.85 | -0.50% | 6,308 |
| May 9, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 25.98 | -0.04% | 2,925 |
| May 8, 2025 | 26.23 | 26.29 | 26.15 | 26.17 | 25.99 | -0.57% | 8,572 |
| May 7, 2025 | 26.28 | 26.34 | 26.28 | 26.32 | 26.14 | 0.17% | 3,248 |
| May 6, 2025 | 26.21 | 26.28 | 26.21 | 26.28 | 26.10 | 0.17% | 3,359 |
| May 5, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.05 | -0.06% | 7,684 |
| May 2, 2025 | 26.27 | 26.28 | 26.23 | 26.25 | 26.07 | -0.57% | 6,775 |
| May 1, 2025 | 26.43 | 26.46 | 26.36 | 26.40 | 26.22 | -0.41% | 2,994 |
| Apr 30, 2025 | 26.46 | 26.52 | 26.46 | 26.51 | 26.33 | 0.20% | 8,755 |
| Apr 29, 2025 | 26.45 | 26.46 | 26.43 | 26.45 | 26.27 | 0.23% | 2,854 |
| Apr 28, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.21 | 0.46% | 5,197 |
| Apr 25, 2025 | 26.03 | 26.28 | 26.03 | 26.27 | 26.09 | 0.23% | 13,080 |
| Apr 24, 2025 | 26.17 | 26.22 | 26.17 | 26.21 | 26.03 | 0.42% | 6,767 |
| Apr 23, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.92 | 0.02% | 4,480 |
| Apr 22, 2025 | 26.14 | 26.14 | 26.09 | 26.10 | 25.92 | - | 7,497 |
| Apr 21, 2025 | 26.08 | 26.12 | 26.07 | 26.10 | 25.92 | -0.33% | 6,758 |
| Apr 17, 2025 | 26.17 | 26.18 | 26.15 | 26.18 | 26.01 | -0.30% | 1,618 |
| Apr 16, 2025 | 25.89 | 26.27 | 25.89 | 26.26 | 26.08 | 0.51% | 10,699 |
| Apr 15, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 25.95 | 0.23% | 3,085 |
| Apr 14, 2025 | 26.08 | 26.08 | 26.05 | 26.07 | 25.89 | 0.76% | 2,029 |
| Apr 11, 2025 | 25.83 | 25.89 | 25.81 | 25.87 | 25.70 | -0.64% | 4,819 |
| Apr 10, 2025 | 26.00 | 26.06 | 26.00 | 26.04 | 25.86 | -0.21% | 4,568 |
| Apr 9, 2025 | 26.05 | 26.09 | 25.94 | 26.09 | 25.92 | -0.56% | 12,481 |
| Apr 8, 2025 | 26.23 | 26.29 | 26.23 | 26.24 | 26.06 | -0.30% | 12,947 |
| Apr 7, 2025 | 26.29 | 26.51 | 26.29 | 26.32 | 26.14 | -0.75% | 15,836 |
| Apr 4, 2025 | 26.54 | 26.55 | 26.52 | 26.52 | 26.34 | 0.11% | 30,027 |
| Apr 3, 2025 | 26.48 | 26.49 | 26.46 | 26.49 | 26.31 | 1.06% | 6,637 |
| Apr 2, 2025 | 26.22 | 26.23 | 26.21 | 26.21 | 26.04 | -0.22% | 4,185 |
| Apr 1, 2025 | 26.26 | 26.28 | 26.25 | 26.27 | 26.09 | 0.31% | 14,881 |
| Mar 31, 2025 | 26.16 | 26.19 | 26.15 | 26.19 | 26.01 | 0.23% | 9,057 |
| Mar 28, 2025 | 26.08 | 26.13 | 26.08 | 26.13 | 25.95 | 0.69% | 3,487 |
| Mar 27, 2025 | 25.97 | 25.97 | 25.93 | 25.95 | 25.78 | -0.04% | 8,730 |