Skip to main content
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.63
0.00 (0.00%)
Dec 24, 2024, 12:59 PM EST - Market closed

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.6025.6325.5925.6325.63-3,263
Dec 23, 202425.6525.6625.6225.6325.63-0.19%9,312
Dec 20, 202425.7025.7325.6825.6825.680.16%7,541
Dec 19, 202425.6525.6625.6225.6425.64-0.12%15,756
Dec 18, 202425.7725.8525.6725.6725.67-0.60%14,120
Dec 17, 202425.6825.8625.6825.8325.83-0.06%25,292
Dec 16, 202425.8725.8725.8225.8425.84-0.08%9,470
Dec 13, 202425.8525.8625.8225.8625.86-0.27%4,462
Dec 12, 202425.9525.9625.9025.9325.93-0.14%9,525
Dec 11, 202425.9425.9725.9425.9725.97-0.10%12,179
Dec 10, 202426.0026.0325.9825.9925.99-0.15%15,368
Dec 9, 202426.0526.0526.0326.0326.03-0.23%10,811
Dec 6, 202426.1726.1726.0726.0926.090.27%3,314
Dec 5, 202426.0426.0426.0126.0226.02-0.03%4,318
Dec 4, 202425.6626.0325.6626.0326.030.30%4,124
Dec 3, 202425.7526.0025.7525.9525.95-0.15%12,757
Dec 2, 202426.0026.0125.9925.9925.99-5,336
Nov 29, 202425.9426.0125.9425.9925.99-0.54%3,020
Nov 27, 202426.1126.1326.1126.1325.950.34%8,529
Nov 26, 202426.0226.0526.0226.0425.86-0.07%4,653
Nov 25, 202426.0326.0826.0326.0625.880.66%5,462
Nov 22, 202425.9325.9325.8925.8925.71-7,826
Nov 21, 202425.6725.9325.6725.8925.71-0.09%3,577
Nov 20, 202425.9425.9425.9125.9125.74-0.07%4,044
Nov 19, 202425.9525.9525.9325.9325.750.12%9,567
Nov 18, 202425.8625.9325.8625.9025.720.15%5,391
Nov 15, 202425.7925.8925.7925.8625.68-11,980
Nov 14, 202425.7325.9125.7325.8625.68-0.02%6,486
Nov 13, 202425.9025.9025.8625.8725.69-0.02%6,146
Nov 12, 202425.8525.8725.8525.8725.69-0.31%9,167
Nov 11, 202425.9525.9625.9425.9525.77-0.34%10,190
Nov 8, 202426.0426.0826.0026.0425.860.14%20,236
Nov 7, 202425.9826.0325.9826.0025.820.49%6,420
Nov 6, 202425.8425.8925.8425.8825.70-0.63%9,276
Nov 5, 202425.9526.0425.9526.0425.86-11,453
Nov 4, 202426.0126.0425.9826.0425.860.42%21,107
Nov 1, 202425.9525.9525.9225.9325.75-0.31%11,308
Oct 31, 202426.0126.0225.9626.0125.83-0.12%10,393
Oct 30, 202426.0526.0526.0226.0425.86-0.08%2,665
Oct 29, 202426.0126.0626.0026.0625.88-0.07%8,562
Oct 28, 202426.0826.0826.0526.0825.90-0.15%3,496
Oct 25, 202426.1526.1626.0926.1225.94-0.16%13,498
Oct 24, 202426.1026.1626.0926.1625.980.12%12,115
Oct 23, 202426.0926.1326.0726.1325.95-0.19%10,251
Oct 22, 202426.1326.1826.1326.1826.000.04%7,171
Oct 21, 202426.2026.2026.1726.1725.99-0.46%1,849
Oct 18, 202426.2926.3226.2926.2926.110.11%12,999
Oct 17, 202426.2726.2926.2626.2626.08-0.34%8,949
Oct 16, 202426.2826.3626.2826.3526.170.10%12,106
Oct 15, 202426.3226.3326.3226.3226.140.21%2,249
Oct 14, 202426.2126.2726.2126.2726.09-0.11%2,048
Oct 11, 202426.2626.3126.2626.3026.120.15%14,008
Oct 10, 202426.2426.2626.2426.2626.080.08%17,136
Oct 9, 202426.2626.2726.2426.2426.06-0.23%2,772
Oct 8, 202426.2926.3026.2926.3026.120.02%4,849
Oct 7, 202426.3026.3026.3026.3026.12-0.24%963
Oct 4, 202426.4226.4326.3526.3626.18-0.75%11,849
Oct 3, 202426.5526.5726.5526.5626.38-0.35%2,040
Oct 2, 202426.3626.6626.3626.6526.47-0.11%4,969
Oct 1, 202426.6826.7026.6826.6826.500.22%6,410
Sep 30, 202426.6526.6626.6026.6226.44-0.24%3,176
Sep 27, 202426.6526.7026.6526.6926.500.29%5,628
Sep 26, 202426.6226.6326.6126.6126.43-0.08%1,550
Sep 25, 202426.6626.6626.6326.6326.45-0.30%7,083
Sep 24, 202426.6426.7126.6426.7126.530.15%3,513
Sep 23, 202426.6426.6926.6426.6726.49-0.07%3,120
Sep 20, 202426.3926.7126.3926.6926.510.04%1,907
Sep 19, 202426.6626.7026.6626.6826.500.04%7,337
Sep 18, 202426.7426.7426.6726.6726.49-0.34%4,620
Sep 17, 202426.7626.7726.7526.7626.58-0.14%2,885
Sep 16, 202426.7726.8026.7726.8026.610.21%3,938
Sep 13, 202426.7426.7726.7426.7426.560.19%12,294
Sep 12, 202426.7026.7226.6926.6926.51-0.17%4,421
Sep 11, 202426.7326.7426.7026.7426.55-0.07%3,055
Sep 10, 202426.7426.7626.7326.7626.570.30%4,972
Sep 9, 202426.6726.6726.6626.6726.490.01%3,909
Sep 6, 202426.6926.6926.6226.6726.490.15%9,100
Sep 5, 202426.6026.6326.5926.6326.450.21%1,911
Sep 4, 202426.5326.5926.5326.5826.390.46%7,904
Sep 3, 202426.4526.4726.4426.4526.270.34%3,007
Aug 30, 202425.8426.3725.8426.3726.18-0.73%10,233
Aug 29, 202426.5326.5826.5326.5626.20-0.21%5,612
Aug 28, 202426.6226.6226.6026.6226.25-0.02%12,925
Aug 27, 202426.5926.6326.5926.6226.260.08%6,622
Aug 26, 202426.6526.6526.6026.6026.24-0.15%1,664
Aug 23, 202426.6326.6426.6326.6426.280.35%1,435
Aug 22, 202426.5426.5526.5326.5526.18-0.33%17,698
Aug 21, 202426.6426.6426.6226.6326.270.22%2,020
Aug 20, 202426.5626.5826.5626.5826.210.32%3,260
Aug 19, 202426.4826.5426.4726.4926.13-0.04%24,931
Aug 16, 202426.4826.5026.4726.5026.140.30%2,374
Aug 15, 202425.8826.4425.8826.4226.06-0.64%10,772
Aug 14, 202426.5726.6026.5626.5926.230.13%25,176
Aug 13, 202426.5226.5826.5226.5626.190.30%6,147
Aug 12, 202426.3926.4826.3926.4826.120.22%7,176
Aug 9, 202426.4026.4226.4026.4226.060.22%3,266
Aug 8, 202426.3126.3626.3126.3626.00-0.21%6,937
Aug 7, 202426.3826.4226.3826.4226.06-0.17%2,360
Aug 6, 202426.8226.8226.4426.4626.10-0.60%3,973
Aug 5, 202426.5326.6226.5326.6226.26-0.04%7,106