Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.23
-0.04 (-0.13%)
Apr 17, 2025, 9:55 AM EDT - Market open
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.22 | 26.24 | 26.22 | 26.24 | - | -0.10% | 10,699 |
| 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 |
| Feb 27, 2025 | 26.03 | 26.05 | 26.02 | 26.04 | 25.99 | -0.15% | 9,194 |
| Feb 26, 2025 | 25.99 | 26.09 | 25.99 | 26.08 | 26.03 | 0.27% | 15,494 |
| Feb 25, 2025 | 26.01 | 26.02 | 26.01 | 26.01 | 25.96 | 0.50% | 14,683 |
| Feb 24, 2025 | 25.89 | 25.91 | 25.88 | 25.88 | 25.83 | 0.15% | 10,082 |
| Feb 21, 2025 | 25.81 | 25.87 | 25.81 | 25.84 | 25.79 | 0.31% | 7,612 |
| Feb 20, 2025 | 25.76 | 25.77 | 25.75 | 25.76 | 25.71 | 0.19% | 11,265 |
| Feb 19, 2025 | 25.70 | 25.73 | 25.69 | 25.71 | 25.66 | 0.10% | 20,778 |
| Feb 18, 2025 | 25.19 | 25.74 | 25.19 | 25.69 | 25.64 | -0.33% | 9,050 |
| Feb 14, 2025 | 25.80 | 25.80 | 25.75 | 25.77 | 25.72 | 0.23% | 11,927 |
| Feb 13, 2025 | 25.40 | 25.71 | 25.40 | 25.71 | 25.66 | 0.47% | 39,301 |
| Feb 12, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.54 | -0.37% | 12,288 |
| Feb 11, 2025 | 25.69 | 25.70 | 25.68 | 25.69 | 25.64 | -0.14% | 15,813 |
| Feb 10, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.67 | - | 5,753 |
| Feb 7, 2025 | 25.73 | 25.74 | 25.72 | 25.72 | 25.67 | -0.23% | 6,975 |
| Feb 6, 2025 | 25.58 | 25.80 | 25.58 | 25.78 | 25.73 | -0.08% | 11,888 |