Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.50
+0.02 (0.06%)
Sep 2, 2026, 4:00 PM EDT - Market closed
BAMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.05% | 4,123 |
| Sep 1, 2026 | 25.52 | 25.52 | 25.47 | 25.48 | 25.48 | -0.22% | 5,983 |
| Aug 31, 2026 | 25.53 | 25.55 | 25.53 | 25.54 | 25.54 | -0.11% | 8,933 |
| Aug 28, 2026 | 25.67 | 25.67 | 25.56 | 25.57 | 25.57 | -0.38% | 6,873 |
| Aug 27, 2026 | 25.88 | 25.88 | 25.87 | 25.88 | 25.67 | -0.06% | 9,994 |
| Aug 26, 2026 | 25.90 | 25.90 | 25.88 | 25.90 | 25.68 | -0.19% | 20,428 |
| Aug 25, 2026 | 25.94 | 25.95 | 25.92 | 25.95 | 25.73 | 0.37% | 5,140 |
| Aug 24, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.64 | 0.14% | 2,454 |
| Aug 21, 2026 | 25.78 | 25.84 | 25.78 | 25.82 | 25.60 | -0.15% | 3,241 |
| Aug 20, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.64 | -0.25% | 5,926 |
| Aug 19, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.71 | 0.23% | 10,969 |
| Aug 18, 2026 | 25.86 | 25.87 | 25.86 | 25.86 | 25.65 | 0.08% | 5,622 |
| Aug 17, 2026 | 25.84 | 25.85 | 25.84 | 25.84 | 25.63 | -0.12% | 1,813 |
| Aug 14, 2026 | 25.73 | 25.91 | 25.73 | 25.87 | 25.66 | -0.19% | 3,530 |
| Aug 13, 2026 | 25.94 | 25.94 | 25.92 | 25.92 | 25.71 | 0.31% | 3,018 |
| Aug 12, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.63 | 0.08% | 7,964 |
| Aug 11, 2026 | 25.82 | 25.83 | 25.82 | 25.82 | 25.61 | 0.08% | 1,595 |
| Aug 10, 2026 | 25.81 | 25.81 | 25.79 | 25.80 | 25.59 | -0.34% | 3,772 |
| Aug 7, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.68 | 0.26% | 4,897 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.81 | 25.82 | 25.61 | -0.27% | 28,366 |
| Aug 5, 2026 | 25.73 | 25.90 | 25.73 | 25.89 | 25.68 | 0.01% | 2,096 |
| Aug 4, 2026 | 25.72 | 25.89 | 25.72 | 25.89 | 25.68 | 0.39% | 7,026 |
| Aug 3, 2026 | 25.69 | 25.80 | 25.69 | 25.79 | 25.58 | 0.18% | 4,609 |
| Jul 31, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.53 | -0.22% | 4,685 |
| Jul 30, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.59 | - | 1,084 |
| Jul 29, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.59 | -0.21% | 1,834 |
| Jul 28, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.64 | 0.22% | 14,367 |
| Jul 27, 2026 | 25.77 | 25.81 | 25.77 | 25.80 | 25.59 | 0.17% | 8,317 |
| Jul 24, 2026 | 25.77 | 25.78 | 25.75 | 25.76 | 25.54 | 0.17% | 2,150 |
| Jul 23, 2026 | 25.71 | 25.72 | 25.71 | 25.71 | 25.50 | -0.21% | 3,500 |
| Jul 22, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.55 | -0.14% | 15,914 |
| Jul 21, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.59 | -0.27% | 13,825 |
| Jul 20, 2026 | 25.88 | 25.88 | 25.84 | 25.87 | 25.66 | -0.21% | 9,919 |
| Jul 17, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.71 | 0.04% | 6,983 |
| Jul 16, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.70 | -0.05% | 5,348 |
| Jul 15, 2026 | 25.93 | 25.94 | 25.92 | 25.93 | 25.71 | 0.20% | 12,211 |
| Jul 14, 2026 | 25.86 | 25.88 | 25.86 | 25.87 | 25.66 | 0.27% | 3,401 |
| Jul 13, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.59 | -0.31% | 4,112 |
| Jul 10, 2026 | 25.90 | 25.90 | 25.88 | 25.89 | 25.67 | -0.08% | 5,305 |
| Jul 9, 2026 | 25.89 | 25.92 | 25.89 | 25.91 | 25.69 | 0.19% | 1,330 |
| Jul 8, 2026 | 25.84 | 25.87 | 25.84 | 25.86 | 25.64 | -0.19% | 10,671 |
| Jul 7, 2026 | 25.94 | 25.94 | 25.89 | 25.91 | 25.69 | -0.35% | 6,772 |
| Jul 6, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 25.78 | 0.02% | 21,014 |
| Jul 2, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.78 | 0.12% | 5,011 |
| Jul 1, 2026 | 25.99 | 25.99 | 25.95 | 25.96 | 25.75 | -0.15% | 6,971 |
| Jun 30, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 25.78 | -0.36% | 4,492 |
| Jun 29, 2026 | 26.09 | 26.09 | 26.07 | 26.09 | 25.88 | 0.01% | 14,704 |
| Jun 26, 2026 | 26.09 | 26.10 | 26.08 | 26.09 | 25.87 | 0.15% | 29,364 |
| Jun 25, 2026 | 26.07 | 26.07 | 26.04 | 26.05 | 25.83 | 0.10% | 6,498 |
| Jun 24, 2026 | 26.02 | 26.03 | 26.01 | 26.03 | 25.81 | 0.48% | 4,998 |