Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.77
+0.06 (0.23%)
Jul 24, 2026, 11:15 AM EDT - Market open
BAMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.71 | 25.74 | 25.71 | 25.71 | - | - | 5 |
| Jul 23, 2026 | 25.71 | 25.72 | 25.71 | 25.71 | 25.71 | -0.21% | 3,500 |
| Jul 22, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | -0.14% | 15,914 |
| Jul 21, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.80 | -0.27% | 13,825 |
| Jul 20, 2026 | 25.88 | 25.88 | 25.84 | 25.87 | 25.87 | -0.21% | 9,919 |
| Jul 17, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | 0.04% | 6,983 |
| Jul 16, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.91 | -0.05% | 5,348 |
| Jul 15, 2026 | 25.93 | 25.94 | 25.92 | 25.93 | 25.93 | 0.20% | 12,211 |
| Jul 14, 2026 | 25.86 | 25.88 | 25.86 | 25.87 | 25.87 | 0.27% | 3,401 |
| Jul 13, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.80 | -0.31% | 4,112 |
| Jul 10, 2026 | 25.90 | 25.90 | 25.88 | 25.89 | 25.88 | -0.08% | 5,305 |
| Jul 9, 2026 | 25.89 | 25.92 | 25.89 | 25.91 | 25.90 | 0.19% | 1,330 |
| Jul 8, 2026 | 25.84 | 25.87 | 25.84 | 25.86 | 25.86 | -0.19% | 10,671 |
| Jul 7, 2026 | 25.94 | 25.94 | 25.89 | 25.91 | 25.90 | -0.35% | 6,772 |
| Jul 6, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.02% | 21,014 |
| Jul 2, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 0.12% | 5,011 |
| Jul 1, 2026 | 25.99 | 25.99 | 25.95 | 25.96 | 25.96 | -0.15% | 6,971 |
| Jun 30, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.36% | 4,492 |
| Jun 29, 2026 | 26.09 | 26.09 | 26.07 | 26.09 | 26.09 | 0.01% | 14,704 |
| Jun 26, 2026 | 26.09 | 26.10 | 26.08 | 26.09 | 26.09 | 0.15% | 29,364 |
| Jun 25, 2026 | 26.07 | 26.07 | 26.04 | 26.05 | 26.05 | 0.10% | 6,498 |
| Jun 24, 2026 | 26.02 | 26.03 | 26.01 | 26.03 | 26.02 | 0.48% | 4,998 |
| Jun 23, 2026 | 25.91 | 25.91 | 25.89 | 25.90 | 25.90 | 0.13% | 6,873 |
| Jun 22, 2026 | 25.87 | 25.88 | 25.87 | 25.87 | 25.87 | -0.28% | 2,880 |
| Jun 18, 2026 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 0.27% | 3,075 |
| Jun 17, 2026 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | -0.56% | 2,734 |
| Jun 16, 2026 | 25.99 | 26.02 | 25.99 | 26.02 | 26.01 | 0.23% | 5,993 |
| Jun 15, 2026 | 25.85 | 25.99 | 25.85 | 25.96 | 25.96 | 0.06% | 9,037 |
| Jun 12, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | -0.10% | 10,817 |
| Jun 11, 2026 | 25.86 | 25.98 | 25.86 | 25.97 | 25.97 | 0.48% | 7,282 |
| Jun 10, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | -0.08% | 6,277 |
| Jun 9, 2026 | 25.83 | 25.86 | 25.83 | 25.86 | 25.86 | 0.22% | 11,148 |
| Jun 8, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | -0.01% | 9,971 |
| Jun 5, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | -0.46% | 3,144 |
| Jun 4, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | 0.06% | 5,516 |
| Jun 3, 2026 | 25.90 | 25.91 | 25.89 | 25.91 | 25.91 | -0.13% | 4,150 |
| Jun 2, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.94 | 0.01% | 8,920 |
| Jun 1, 2026 | 25.88 | 25.94 | 25.88 | 25.94 | 25.94 | -0.10% | 16,139 |
| May 29, 2026 | 25.97 | 26.00 | 25.96 | 25.97 | 25.97 | 0.03% | 7,469 |
| May 28, 2026 | 25.92 | 25.96 | 25.91 | 25.96 | 25.96 | 0.17% | 5,083 |
| May 27, 2026 | 26.13 | 26.13 | 26.09 | 26.11 | 25.92 | 0.04% | 5,937 |
| May 26, 2026 | 26.02 | 26.10 | 26.02 | 26.10 | 25.91 | 0.35% | 2,399 |
| May 22, 2026 | 25.98 | 26.01 | 25.98 | 26.01 | 25.82 | - | 5,473 |
| May 21, 2026 | 25.92 | 26.01 | 25.92 | 26.01 | 25.82 | 0.04% | 7,301 |
| May 20, 2026 | 25.88 | 26.01 | 25.88 | 26.00 | 25.81 | 0.48% | 4,617 |
| May 19, 2026 | 25.88 | 25.88 | 25.86 | 25.87 | 25.68 | -0.32% | 2,052 |
| May 18, 2026 | 25.98 | 25.98 | 25.92 | 25.95 | 25.76 | 0.01% | 6,364 |
| May 15, 2026 | 25.99 | 25.99 | 25.94 | 25.95 | 25.76 | -0.61% | 4,500 |
| May 14, 2026 | 26.15 | 26.23 | 26.11 | 26.11 | 25.92 | -0.08% | 7,987 |
| May 13, 2026 | 26.12 | 26.13 | 26.09 | 26.13 | 25.94 | - | 5,364 |