Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.32
-0.02 (-0.07%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 26.32 | -0.07% | 5,119 |
| Apr 15, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | -0.19% | 2,507 |
| Apr 14, 2026 | 26.31 | 26.39 | 26.31 | 26.39 | 26.39 | 0.24% | 6,261 |
| Apr 13, 2026 | 26.27 | 26.33 | 26.27 | 26.33 | 26.32 | 0.16% | 10,044 |
| Apr 10, 2026 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | -0.14% | 2,418 |
| Apr 9, 2026 | 26.30 | 26.33 | 26.30 | 26.32 | 26.32 | 0.02% | 11,229 |
| Apr 8, 2026 | 26.34 | 26.44 | 26.30 | 26.32 | 26.32 | 0.20% | 14,483 |
| Apr 7, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.18% | 3,460 |
| Apr 6, 2026 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | -0.19% | 7,931 |
| Apr 2, 2026 | 26.24 | 26.28 | 26.24 | 26.27 | 26.27 | 0.13% | 7,978 |
| Apr 1, 2026 | 26.24 | 26.24 | 26.22 | 26.23 | 26.23 | -0.17% | 7,056 |
| Mar 31, 2026 | 26.25 | 26.28 | 26.24 | 26.27 | 26.27 | 0.30% | 8,307 |
| Mar 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.48% | 4,853 |
| Mar 27, 2026 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 0.13% | 6,298 |
| Mar 26, 2026 | 26.15 | 26.15 | 26.04 | 26.04 | 26.04 | -0.65% | 6,550 |
| Mar 25, 2026 | 26.19 | 26.21 | 26.17 | 26.21 | 26.21 | 0.36% | 2,155 |
| Mar 24, 2026 | 26.14 | 26.14 | 26.11 | 26.11 | 26.11 | -0.32% | 2,093 |
| Mar 23, 2026 | 26.18 | 26.21 | 26.18 | 26.20 | 26.20 | 0.25% | 3,605 |
| Mar 20, 2026 | 26.21 | 26.21 | 26.12 | 26.13 | 26.13 | -0.72% | 11,655 |
| Mar 19, 2026 | 26.28 | 26.32 | 26.28 | 26.32 | 26.32 | - | 2,541 |
| Mar 18, 2026 | 26.37 | 26.37 | 26.32 | 26.32 | 26.32 | -0.38% | 3,618 |
| Mar 17, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 26.42 | 0.11% | 4,243 |
| Mar 16, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.36% | 4,488 |
| Mar 13, 2026 | 26.30 | 26.30 | 26.29 | 26.30 | 26.30 | -0.09% | 7,375 |
| Mar 12, 2026 | 26.35 | 26.36 | 26.28 | 26.32 | 26.32 | -0.31% | 9,175 |
| Mar 11, 2026 | 26.43 | 26.43 | 26.39 | 26.40 | 26.40 | -0.27% | 6,285 |
| Mar 10, 2026 | 26.44 | 26.54 | 26.44 | 26.48 | 26.48 | -0.25% | 4,953 |
| Mar 9, 2026 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | 0.21% | 2,050 |
| Mar 6, 2026 | 26.45 | 26.54 | 26.45 | 26.49 | 26.49 | -0.04% | 4,980 |
| Mar 5, 2026 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | -0.24% | 4,725 |
| Mar 4, 2026 | 26.57 | 26.58 | 26.55 | 26.56 | 26.56 | -0.15% | 9,147 |
| Mar 3, 2026 | 26.58 | 26.62 | 26.58 | 26.60 | 26.60 | -0.08% | 12,025 |
| Mar 2, 2026 | 26.62 | 26.63 | 26.60 | 26.62 | 26.62 | -0.56% | 3,811 |
| Feb 27, 2026 | 26.48 | 26.78 | 26.48 | 26.77 | 26.77 | 0.12% | 12,812 |
| Feb 26, 2026 | 26.70 | 26.74 | 26.70 | 26.74 | 26.69 | 0.28% | 8,531 |
| Feb 25, 2026 | 26.67 | 26.68 | 26.65 | 26.67 | 26.62 | -0.09% | 7,221 |
| Feb 24, 2026 | 26.67 | 26.70 | 26.67 | 26.69 | 26.64 | -0.04% | 12,936 |
| Feb 23, 2026 | 26.63 | 26.71 | 26.62 | 26.70 | 26.65 | 0.36% | 6,682 |
| Feb 20, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | 26.56 | -0.02% | 18,036 |
| Feb 19, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | 26.56 | 0.04% | 9,719 |
| Feb 18, 2026 | 26.59 | 26.60 | 26.59 | 26.60 | 26.55 | -0.15% | 12,700 |
| Feb 17, 2026 | 26.65 | 26.65 | 26.63 | 26.64 | 26.59 | -0.02% | 9,991 |
| Feb 13, 2026 | 26.63 | 26.65 | 26.63 | 26.65 | 26.60 | 0.34% | 5,404 |
| Feb 12, 2026 | 26.51 | 26.56 | 26.51 | 26.56 | 26.51 | 0.45% | 3,352 |
| Feb 11, 2026 | 26.45 | 26.45 | 26.43 | 26.44 | 26.39 | -0.22% | 5,126 |
| Feb 10, 2026 | 26.50 | 26.50 | 26.48 | 26.50 | 26.45 | 0.32% | 8,256 |
| Feb 9, 2026 | 26.42 | 26.42 | 26.41 | 26.41 | 26.36 | -0.04% | 2,438 |
| Feb 6, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | 26.37 | -0.04% | 8,546 |
| Feb 5, 2026 | 26.36 | 26.43 | 26.36 | 26.43 | 26.38 | 0.53% | 6,216 |
| Feb 4, 2026 | 26.28 | 26.31 | 26.28 | 26.29 | 26.24 | -0.02% | 6,185 |