Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
25.94
-0.03 (-0.12%)
Jun 12, 2026, 4:00 PM EDT - Market closed
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | -0.10% | 681 |
| 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 |
| May 12, 2026 | 26.12 | 26.13 | 26.11 | 26.13 | 25.94 | -0.23% | 13,574 |
| May 11, 2026 | 26.23 | 26.23 | 26.18 | 26.19 | 26.00 | -0.31% | 2,924 |
| May 8, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 26.08 | 0.19% | 5,567 |
| May 7, 2026 | 26.22 | 26.23 | 26.20 | 26.22 | 26.03 | -0.23% | 15,234 |
| May 6, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.09 | 0.42% | 24,088 |
| May 5, 2026 | 26.15 | 26.19 | 26.15 | 26.17 | 25.98 | 0.10% | 9,572 |
| May 4, 2026 | 26.17 | 26.18 | 26.12 | 26.15 | 25.96 | -0.27% | 7,590 |
| May 1, 2026 | 26.22 | 26.25 | 26.22 | 26.22 | 26.02 | 0.04% | 3,973 |
| Apr 30, 2026 | 26.21 | 26.23 | 26.20 | 26.21 | 26.01 | 0.15% | 6,946 |
| Apr 29, 2026 | 26.19 | 26.21 | 26.16 | 26.17 | 25.98 | -0.44% | 15,387 |
| Apr 28, 2026 | 26.27 | 26.28 | 26.24 | 26.28 | 26.09 | -0.06% | 14,659 |
| Apr 27, 2026 | 26.32 | 26.32 | 26.28 | 26.30 | 26.10 | -0.17% | 3,880 |
| Apr 24, 2026 | 26.25 | 26.35 | 26.25 | 26.34 | 26.15 | 0.15% | 2,932 |
| Apr 23, 2026 | 26.32 | 26.32 | 26.25 | 26.30 | 26.11 | -0.09% | 8,137 |
| Apr 22, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.13 | 0.04% | 5,446 |
| Apr 21, 2026 | 26.36 | 26.36 | 26.32 | 26.32 | 26.12 | -0.38% | 5,965 |
| Apr 20, 2026 | 26.41 | 26.42 | 26.40 | 26.42 | 26.22 | -0.06% | 11,118 |
| Apr 17, 2026 | 26.42 | 26.45 | 26.41 | 26.43 | 26.24 | 0.41% | 11,223 |
| Apr 16, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 26.13 | -0.07% | 5,119 |
| Apr 15, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 26.15 | -0.18% | 2,507 |
| Apr 14, 2026 | 26.31 | 26.39 | 26.31 | 26.39 | 26.20 | 0.24% | 6,261 |
| Apr 13, 2026 | 26.27 | 26.33 | 26.27 | 26.33 | 26.13 | 0.16% | 10,044 |
| Apr 10, 2026 | 26.29 | 26.29 | 26.28 | 26.28 | 26.09 | -0.14% | 2,418 |
| Apr 9, 2026 | 26.30 | 26.33 | 26.30 | 26.32 | 26.13 | 0.02% | 11,229 |
| Apr 8, 2026 | 26.34 | 26.44 | 26.30 | 26.32 | 26.12 | 0.20% | 14,483 |
| Apr 7, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.07 | 0.18% | 3,460 |
| Apr 6, 2026 | 26.19 | 26.22 | 26.19 | 26.22 | 26.02 | -0.19% | 7,931 |
| Apr 2, 2026 | 26.24 | 26.28 | 26.24 | 26.27 | 26.07 | 0.13% | 7,978 |