Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.16
-0.01 (-0.04%)
May 9, 2025, 4:00 PM - Market closed
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 26.16 | -0.04% | 2,925 |
| May 8, 2025 | 26.23 | 26.29 | 26.15 | 26.17 | 26.17 | -0.57% | 8,572 |
| May 7, 2025 | 26.28 | 26.34 | 26.28 | 26.32 | 26.32 | 0.17% | 3,248 |
| May 6, 2025 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.17% | 3,359 |
| May 5, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | -0.06% | 7,684 |
| May 2, 2025 | 26.27 | 26.28 | 26.23 | 26.25 | 26.25 | -0.57% | 6,775 |
| May 1, 2025 | 26.43 | 26.46 | 26.36 | 26.40 | 26.40 | -0.41% | 2,994 |
| Apr 30, 2025 | 26.46 | 26.52 | 26.46 | 26.51 | 26.51 | 0.20% | 8,755 |
| Apr 29, 2025 | 26.45 | 26.46 | 26.43 | 26.45 | 26.45 | 0.23% | 2,854 |
| Apr 28, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.46% | 5,197 |
| Apr 25, 2025 | 26.03 | 26.28 | 26.03 | 26.27 | 26.27 | 0.23% | 13,080 |
| Apr 24, 2025 | 26.17 | 26.22 | 26.17 | 26.21 | 26.21 | 0.42% | 6,767 |
| Apr 23, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 26.10 | 0.02% | 4,480 |
| Apr 22, 2025 | 26.14 | 26.14 | 26.09 | 26.10 | 26.10 | - | 7,497 |
| Apr 21, 2025 | 26.08 | 26.12 | 26.07 | 26.10 | 26.10 | -0.33% | 6,758 |
| Apr 17, 2025 | 26.17 | 26.18 | 26.15 | 26.18 | 26.18 | -0.30% | 1,618 |
| Apr 16, 2025 | 25.89 | 26.27 | 25.89 | 26.26 | 26.26 | 0.51% | 10,699 |
| Apr 15, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 0.23% | 3,085 |
| Apr 14, 2025 | 26.08 | 26.08 | 26.05 | 26.07 | 26.07 | 0.76% | 2,029 |
| Apr 11, 2025 | 25.83 | 25.89 | 25.81 | 25.87 | 25.87 | -0.64% | 4,819 |
| Apr 10, 2025 | 26.00 | 26.06 | 26.00 | 26.04 | 26.04 | -0.21% | 4,568 |
| Apr 9, 2025 | 26.05 | 26.09 | 25.94 | 26.09 | 26.09 | -0.56% | 12,481 |
| Apr 8, 2025 | 26.23 | 26.29 | 26.23 | 26.24 | 26.24 | -0.30% | 12,947 |
| Apr 7, 2025 | 26.29 | 26.51 | 26.29 | 26.32 | 26.32 | -0.75% | 15,836 |
| Apr 4, 2025 | 26.54 | 26.55 | 26.52 | 26.52 | 26.52 | 0.11% | 30,027 |
| Apr 3, 2025 | 26.48 | 26.49 | 26.46 | 26.49 | 26.49 | 1.06% | 6,637 |
| Apr 2, 2025 | 26.22 | 26.23 | 26.21 | 26.21 | 26.21 | -0.22% | 4,185 |
| Apr 1, 2025 | 26.26 | 26.28 | 26.25 | 26.27 | 26.27 | 0.31% | 14,881 |
| Mar 31, 2025 | 26.16 | 26.19 | 26.15 | 26.19 | 26.19 | 0.23% | 9,057 |
| Mar 28, 2025 | 26.08 | 26.13 | 26.08 | 26.13 | 26.13 | 0.69% | 3,487 |
| Mar 27, 2025 | 25.97 | 25.97 | 25.93 | 25.95 | 25.95 | -0.04% | 8,730 |
| Mar 26, 2025 | 25.95 | 25.99 | 25.95 | 25.96 | 25.96 | -0.19% | 13,486 |
| Mar 25, 2025 | 26.01 | 26.03 | 26.00 | 26.01 | 26.01 | 0.19% | 11,876 |
| Mar 24, 2025 | 25.99 | 26.00 | 25.96 | 25.96 | 25.96 | -0.65% | 26,360 |
| Mar 21, 2025 | 26.12 | 26.15 | 26.12 | 26.13 | 26.13 | - | 3,362 |
| Mar 20, 2025 | 26.19 | 26.19 | 26.13 | 26.13 | 26.13 | - | 5,197 |
| Mar 19, 2025 | 25.96 | 26.13 | 25.96 | 26.13 | 26.13 | 0.38% | 13,891 |
| Mar 18, 2025 | 26.02 | 26.06 | 26.01 | 26.03 | 26.03 | 0.08% | 4,370 |
| Mar 17, 2025 | 26.00 | 26.02 | 26.00 | 26.01 | 26.01 | 0.04% | 2,826 |
| Mar 14, 2025 | 26.04 | 26.05 | 26.00 | 26.00 | 26.00 | -0.34% | 11,476 |
| Mar 13, 2025 | 26.07 | 26.09 | 26.06 | 26.09 | 26.09 | 0.27% | 16,738 |
| Mar 12, 2025 | 26.02 | 26.05 | 26.02 | 26.02 | 26.02 | -0.23% | 25,573 |
| Mar 11, 2025 | 26.12 | 26.14 | 26.05 | 26.08 | 26.08 | -0.15% | 8,532 |
| Mar 10, 2025 | 26.11 | 26.13 | 26.11 | 26.12 | 26.12 | 0.38% | 6,537 |
| Mar 7, 2025 | 25.94 | 26.11 | 25.94 | 26.02 | 26.02 | - | 10,573 |
| Mar 6, 2025 | 26.01 | 26.04 | 25.99 | 26.02 | 26.02 | - | 6,100 |
| Mar 5, 2025 | 26.07 | 26.07 | 26.02 | 26.02 | 26.02 | -0.42% | 20,952 |
| Mar 4, 2025 | 26.14 | 26.15 | 26.11 | 26.13 | 26.13 | -0.10% | 82,585 |
| Mar 3, 2025 | 26.10 | 26.17 | 26.10 | 26.16 | 26.16 | 0.13% | 4,558 |
| Feb 28, 2025 | 26.04 | 26.12 | 26.03 | 26.12 | 26.12 | 0.31% | 17,604 |