Skip to main content
logo
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.37
-0.06 (-0.23%)
Jan 15, 2026, 4:00 PM EST - Market closed

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202626.4126.4126.3726.3726.37-0.23%214
Jan 14, 202626.4426.4426.4226.4326.430.17%310
Jan 13, 202626.3826.3926.3726.3926.390.12%12,604
Jan 12, 202626.3526.3626.3526.3526.35-0.05%9,081
Jan 9, 202626.3526.3826.3526.3726.37-6,087
Jan 8, 202626.3826.3826.3726.3726.37-0.23%3,470
Jan 7, 202626.4426.4426.4326.4326.430.11%2,885
Jan 6, 202626.4026.4026.3626.4026.40-0.08%3,143
Jan 5, 202626.4026.4326.4026.4226.420.23%9,724
Jan 2, 202626.4126.4126.3526.3626.36-0.04%6,188
Dec 31, 202526.5826.5826.3626.3726.37-0.23%4,952
Dec 30, 202526.4426.4426.4326.4326.43-0.11%2,978
Dec 29, 202526.3726.4626.3726.4626.460.15%4,106
Dec 26, 202526.3626.4226.3626.4226.42-0.42%4,009
Dec 24, 202526.5126.5326.5126.5326.390.18%6,890
Dec 23, 202526.4926.4926.4826.4926.34-0.08%3,313
Dec 22, 202526.5126.5126.4926.5126.36-0.06%7,514
Dec 19, 202526.5426.5426.5226.5226.38-0.18%6,267
Dec 18, 202526.5826.5826.5626.5726.430.18%6,708
Dec 17, 202526.5126.5226.5126.5226.38-0.02%7,491
Dec 16, 202526.5026.5326.5026.5326.390.24%6,867
Dec 15, 202526.5026.5026.4626.4726.320.06%7,177
Dec 12, 202526.4526.4626.4426.4526.31-0.11%4,688
Dec 11, 202526.4926.5026.4826.4826.34-0.02%6,149
Dec 10, 202526.4226.4926.4226.4926.340.30%8,027
Dec 9, 202526.4226.4326.4026.4126.26-0.13%5,099
Dec 8, 202526.4726.4726.4226.4426.30-0.19%8,341
Dec 5, 202526.5226.5226.4926.4926.35-0.15%10,030
Dec 4, 202526.5426.5426.5226.5326.39-0.26%5,297
Dec 3, 202526.5926.6126.5926.6026.460.15%5,559
Dec 2, 202526.5526.5726.5526.5626.420.01%10,273
Dec 1, 202526.5826.5826.5426.5626.41-0.41%2,015
Nov 28, 202526.6726.6826.6426.6726.52-0.78%3,735
Nov 26, 202526.8826.8826.8726.8826.54-0.02%11,809
Nov 25, 202526.8626.8826.8626.8826.550.19%8,690
Nov 24, 202526.8026.8326.8026.8326.500.15%9,257
Nov 21, 202526.7726.7926.7626.7926.460.27%5,719
Nov 20, 202526.7126.7226.6926.7226.390.22%8,813
Nov 19, 202526.6726.7026.6426.6626.33-0.06%9,102
Nov 18, 202526.7126.7126.6626.6826.340.13%6,362
Nov 17, 202526.6426.6526.6326.6426.310.09%27,769
Nov 14, 202526.6526.6526.6026.6226.28-0.13%6,026
Nov 13, 202526.6426.6626.6426.6526.32-0.21%13,836
Nov 12, 202526.7126.7226.7026.7126.37-0.02%2,618
Nov 11, 202526.7026.7126.7026.7126.380.26%3,981
Nov 10, 202526.6526.6526.6326.6426.31-0.11%5,705
Nov 7, 202526.6726.7226.6726.6726.34-11,145
Nov 6, 202526.6726.6826.6526.6726.340.41%6,313
Nov 5, 202526.5626.6026.5426.5626.23-0.38%6,305
Nov 4, 202526.6326.6626.6326.6626.330.15%16,481