Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.55
+0.05 (0.19%)
At close: Oct 7, 2025, 4:00 PM EDT
26.55
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.45 | 26.53 | 26.45 | 26.50 | 26.50 | -0.17% | 6,400 |
| Oct 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% | 774 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.59 | 26.60 | 26.60 | 0.08% | 8,012 |
| Oct 1, 2025 | 26.60 | 26.60 | 26.55 | 26.58 | 26.58 | 0.32% | 3,232 |
| Sep 30, 2025 | 26.52 | 26.55 | 26.49 | 26.49 | 26.49 | -0.02% | 7,044 |
| Sep 29, 2025 | 26.49 | 26.51 | 26.49 | 26.50 | 26.50 | 0.20% | 22,477 |
| Sep 26, 2025 | 26.45 | 26.45 | 26.43 | 26.44 | 26.44 | -0.11% | 20,824 |
| Sep 25, 2025 | 26.44 | 26.47 | 26.43 | 26.47 | 26.47 | -0.19% | 23,312 |
| Sep 24, 2025 | 26.53 | 26.53 | 26.51 | 26.52 | 26.52 | -0.19% | 13,326 |
| Sep 23, 2025 | 26.53 | 26.57 | 26.53 | 26.57 | 26.57 | 0.19% | 3,319 |
| Sep 22, 2025 | 26.54 | 26.54 | 26.51 | 26.52 | 26.52 | -0.15% | 9,523 |
| Sep 19, 2025 | 26.53 | 26.56 | 26.53 | 26.56 | 26.56 | 0.04% | 8,089 |
| Sep 18, 2025 | 26.55 | 26.58 | 26.55 | 26.55 | 26.55 | -0.23% | 17,152 |
| Sep 17, 2025 | 26.63 | 26.65 | 26.61 | 26.61 | 26.61 | -0.23% | 6,217 |
| Sep 16, 2025 | 26.60 | 26.69 | 26.60 | 26.67 | 26.67 | 0.05% | 9,114 |
| Sep 15, 2025 | 26.66 | 26.67 | 26.66 | 26.66 | 26.66 | 0.11% | 12,787 |
| Sep 12, 2025 | 26.62 | 26.63 | 26.62 | 26.63 | 26.63 | -0.15% | 22,441 |
| Sep 11, 2025 | 26.71 | 26.73 | 26.67 | 26.67 | 26.67 | 0.04% | 5,097 |
| Sep 10, 2025 | 26.65 | 26.67 | 26.65 | 26.66 | 26.66 | 0.20% | 3,400 |
| Sep 9, 2025 | 26.61 | 26.62 | 26.61 | 26.61 | 26.61 | -0.25% | 8,204 |
| Sep 8, 2025 | 26.66 | 26.67 | 26.65 | 26.67 | 26.67 | 0.28% | 6,525 |
| Sep 5, 2025 | 26.64 | 26.67 | 26.60 | 26.60 | 26.60 | 0.31% | 15,717 |
| Sep 4, 2025 | 26.48 | 26.52 | 26.47 | 26.52 | 26.52 | 0.37% | 21,030 |
| Sep 3, 2025 | 26.44 | 26.46 | 26.42 | 26.42 | 26.42 | 0.20% | 49,947 |
| Sep 2, 2025 | 26.37 | 26.37 | 26.35 | 26.37 | 26.37 | -0.24% | 6,259 |
| Aug 29, 2025 | 26.43 | 26.43 | 26.42 | 26.43 | 26.43 | -0.68% | 7,371 |
| Aug 28, 2025 | 26.59 | 26.62 | 26.59 | 26.61 | 26.42 | 0.11% | 7,510 |
| Aug 27, 2025 | 26.54 | 26.59 | 26.53 | 26.58 | 26.39 | 0.19% | 12,690 |
| Aug 26, 2025 | 26.54 | 26.55 | 26.53 | 26.53 | 26.34 | 0.15% | 13,876 |
| Aug 25, 2025 | 26.47 | 26.50 | 26.47 | 26.49 | 26.30 | -0.11% | 4,720 |
| Aug 22, 2025 | 26.50 | 26.53 | 26.50 | 26.52 | 26.33 | 0.49% | 10,873 |
| Aug 21, 2025 | 26.40 | 26.40 | 26.36 | 26.39 | 26.20 | -0.25% | 14,404 |
| Aug 20, 2025 | 26.45 | 26.47 | 26.45 | 26.46 | 26.26 | 0.13% | 4,772 |
| Aug 19, 2025 | 26.42 | 26.44 | 26.42 | 26.42 | 26.23 | 0.15% | 4,417 |
| Aug 18, 2025 | 26.38 | 26.40 | 26.35 | 26.38 | 26.19 | -0.06% | 6,088 |
| Aug 15, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | 26.20 | -0.11% | 1,497 |
| Aug 14, 2025 | 26.46 | 26.46 | 26.42 | 26.43 | 26.23 | -0.26% | 3,157 |
| Aug 13, 2025 | 26.50 | 26.51 | 26.49 | 26.50 | 26.30 | 0.25% | 13,256 |
| Aug 12, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.24 | 0.02% | 17,485 |
| Aug 11, 2025 | 26.16 | 26.45 | 26.16 | 26.43 | 26.23 | -0.02% | 5,659 |
| Aug 8, 2025 | 26.41 | 26.43 | 26.41 | 26.43 | 26.24 | -0.15% | 6,340 |
| Aug 7, 2025 | 26.49 | 26.51 | 26.45 | 26.47 | 26.28 | -0.04% | 4,648 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.46 | 26.48 | 26.29 | -0.11% | 5,061 |
| Aug 5, 2025 | 26.49 | 26.51 | 26.49 | 26.51 | 26.32 | -0.02% | 19,364 |
| Aug 4, 2025 | 26.49 | 26.52 | 26.48 | 26.52 | 26.32 | 0.08% | 7,789 |
| Aug 1, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | 26.30 | 1.09% | 11,347 |
| Jul 31, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | 26.02 | 0.04% | 8,959 |
| Jul 30, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.01 | -0.33% | 7,688 |
| Jul 29, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.10 | 0.48% | 6,955 |
| Jul 28, 2025 | 26.15 | 26.19 | 26.15 | 26.16 | 25.97 | -0.18% | 6,572 |