Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.01
+0.02 (0.06%)
Oct 13, 2026, 4:00 PM EDT - Market closed
BAMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 25.01 | 0.08% | 2,231 |
| Oct 12, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | - | 5,002 |
| Oct 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.08% | 1,112 |
| Oct 8, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | 0.22% | 5,465 |
| Oct 7, 2026 | 24.92 | 24.96 | 24.92 | 24.95 | 24.95 | 0.02% | 5,036 |
| Oct 6, 2026 | 24.93 | 24.96 | 24.93 | 24.94 | 24.94 | 0.16% | 2,313 |
| Oct 5, 2026 | 24.91 | 24.92 | 24.90 | 24.91 | 24.91 | -0.02% | 2,719 |
| Oct 2, 2026 | 25.01 | 25.01 | 24.91 | 24.91 | 24.91 | -0.23% | 15,079 |
| Oct 1, 2026 | 24.89 | 24.98 | 24.89 | 24.97 | 24.97 | 0.33% | 9,287 |
| Sep 30, 2026 | 24.90 | 24.90 | 24.88 | 24.89 | 24.89 | -0.12% | 5,168 |
| Sep 29, 2026 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | - | 2,331 |
| Sep 28, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -0.43% | 3,861 |
| Sep 25, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 0.29% | 5,906 |
| Sep 24, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | -0.30% | 52,534 |
| Sep 23, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | -0.73% | 2,460 |
| Sep 22, 2026 | 25.22 | 25.24 | 25.21 | 25.21 | 25.21 | -0.02% | 4,972 |
| Sep 21, 2026 | 25.12 | 25.22 | 25.12 | 25.22 | 25.22 | 0.22% | 1,132 |
| Sep 18, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 25.16 | -0.36% | 7,209 |
| Sep 17, 2026 | 25.23 | 25.26 | 25.22 | 25.25 | 25.25 | 0.38% | 4,584 |
| Sep 16, 2026 | 25.25 | 25.25 | 25.14 | 25.16 | 25.16 | -0.12% | 2,917 |
| Sep 15, 2026 | 25.18 | 25.21 | 25.18 | 25.19 | 25.19 | -0.10% | 11,759 |
| Sep 14, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 25.21 | -0.15% | 8,952 |
| Sep 11, 2026 | 25.31 | 25.31 | 25.23 | 25.25 | 25.25 | -0.08% | 6,030 |
| Sep 10, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | -0.63% | 6,995 |
| Sep 9, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.23% | 3,178 |
| Sep 8, 2026 | 25.43 | 25.50 | 25.43 | 25.49 | 25.49 | -0.08% | 10,286 |
| Sep 4, 2026 | 25.53 | 25.53 | 25.50 | 25.51 | 25.51 | -0.08% | 5,693 |
| Sep 3, 2026 | 25.53 | 25.56 | 25.52 | 25.53 | 25.53 | 0.14% | 3,295 |
| 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 |