Brookstone Growth Stock ETF (BAMG)
BATS: BAMG · Real-Time Price · USD
32.79
-0.11 (-0.32%)
At close: May 9, 2025, 4:00 PM
32.79
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.72 | 32.86 | 32.72 | 32.79 | 32.79 | -0.32% | 2,303 |
| May 8, 2025 | 32.88 | 33.15 | 32.78 | 32.89 | 32.89 | 0.21% | 5,710 |
| May 7, 2025 | 32.79 | 32.82 | 32.65 | 32.82 | 32.82 | 0.49% | 6,416 |
| May 6, 2025 | 32.57 | 32.82 | 32.56 | 32.66 | 32.66 | -0.73% | 7,295 |
| May 5, 2025 | 32.93 | 33.05 | 32.89 | 32.90 | 32.90 | -0.06% | 24,948 |
| May 2, 2025 | 32.84 | 32.99 | 32.84 | 32.92 | 32.92 | 1.95% | 9,088 |
| May 1, 2025 | 32.52 | 32.68 | 32.29 | 32.29 | 32.29 | 0.16% | 4,456 |
| Apr 30, 2025 | 31.64 | 32.31 | 31.63 | 32.24 | 32.24 | 0.25% | 20,865 |
| Apr 29, 2025 | 32.04 | 32.20 | 32.04 | 32.16 | 32.16 | 0.75% | 3,948 |
| Apr 28, 2025 | 32.08 | 32.08 | 31.84 | 31.92 | 31.92 | -0.19% | 6,539 |
| Apr 25, 2025 | 31.65 | 31.99 | 31.65 | 31.98 | 31.98 | 1.01% | 15,253 |
| Apr 24, 2025 | 31.19 | 31.66 | 31.19 | 31.66 | 31.66 | 2.96% | 9,824 |
| Apr 23, 2025 | 31.22 | 31.25 | 30.62 | 30.75 | 30.75 | 1.95% | 13,673 |
| Apr 22, 2025 | 29.65 | 30.16 | 29.65 | 30.16 | 30.16 | 2.22% | 13,910 |
| Apr 21, 2025 | 29.84 | 29.84 | 29.28 | 29.51 | 29.51 | -2.54% | 6,401 |
| Apr 17, 2025 | 30.39 | 30.52 | 30.27 | 30.27 | 30.27 | 0.21% | 7,590 |
| Apr 16, 2025 | 30.48 | 30.76 | 29.89 | 30.21 | 30.21 | -2.27% | 17,880 |
| Apr 15, 2025 | 31.11 | 31.11 | 30.82 | 30.91 | 30.91 | 0.27% | 9,641 |
| Apr 14, 2025 | 31.01 | 31.01 | 30.63 | 30.83 | 30.83 | 0.82% | 12,047 |
| Apr 11, 2025 | 30.49 | 30.66 | 30.49 | 30.58 | 30.58 | 1.35% | 10,224 |
| Apr 10, 2025 | 29.56 | 30.17 | 29.56 | 30.17 | 30.17 | -3.66% | 15,167 |
| Apr 9, 2025 | 28.32 | 31.32 | 28.32 | 31.32 | 31.32 | 10.25% | 26,387 |
| Apr 8, 2025 | 29.95 | 29.95 | 28.05 | 28.41 | 28.41 | -1.50% | 23,086 |
| Apr 7, 2025 | 27.65 | 29.03 | 27.57 | 28.84 | 28.84 | -0.17% | 22,847 |
| Apr 4, 2025 | 29.56 | 29.56 | 28.89 | 28.89 | 28.89 | -5.90% | 19,994 |
| Apr 3, 2025 | 31.17 | 31.19 | 30.69 | 30.70 | 30.70 | -5.01% | 45,028 |
| Apr 2, 2025 | 31.66 | 32.32 | 31.66 | 32.32 | 32.32 | 0.72% | 7,579 |
| Apr 1, 2025 | 32.04 | 32.09 | 31.78 | 32.09 | 32.09 | 0.50% | 131,513 |
| Mar 31, 2025 | 31.27 | 32.01 | 31.27 | 31.93 | 31.93 | 0.37% | 29,746 |
| Mar 28, 2025 | 31.93 | 31.93 | 31.75 | 31.81 | 31.81 | -2.18% | 2,842 |
| Mar 27, 2025 | 32.65 | 32.67 | 32.52 | 32.52 | 32.52 | -0.75% | 14,970 |
| Mar 26, 2025 | 32.87 | 32.87 | 32.67 | 32.77 | 32.77 | -1.41% | 16,769 |
| Mar 25, 2025 | 33.21 | 33.25 | 33.14 | 33.23 | 33.23 | 0.23% | 24,776 |
| Mar 24, 2025 | 33.10 | 33.16 | 33.09 | 33.16 | 33.16 | 1.89% | 18,307 |
| Mar 21, 2025 | 32.15 | 32.54 | 32.15 | 32.54 | 32.54 | 0.02% | 5,091 |
| Mar 20, 2025 | 32.64 | 32.64 | 32.54 | 32.54 | 32.54 | -0.14% | 6,850 |
| Mar 19, 2025 | 32.28 | 32.85 | 32.28 | 32.58 | 32.58 | 1.33% | 19,171 |
| Mar 18, 2025 | 32.24 | 32.28 | 32.11 | 32.15 | 32.15 | -1.17% | 6,949 |
| Mar 17, 2025 | 32.24 | 32.63 | 32.24 | 32.53 | 32.53 | 0.73% | 4,257 |
| Mar 14, 2025 | 31.95 | 32.29 | 31.95 | 32.29 | 32.29 | 2.33% | 47,179 |
| Mar 13, 2025 | 31.68 | 31.70 | 31.54 | 31.56 | 31.56 | -1.90% | 41,657 |
| Mar 12, 2025 | 32.15 | 32.27 | 32.14 | 32.17 | 32.17 | 0.66% | 18,345 |
| Mar 11, 2025 | 32.00 | 32.19 | 31.96 | 31.96 | 31.96 | -0.85% | 23,354 |
| Mar 10, 2025 | 32.83 | 32.83 | 32.18 | 32.23 | 32.23 | -3.35% | 27,331 |
| Mar 7, 2025 | 33.07 | 33.43 | 33.07 | 33.35 | 33.35 | 0.37% | 31,363 |
| Mar 6, 2025 | 33.66 | 33.66 | 33.07 | 33.23 | 33.23 | -2.16% | 9,174 |
| Mar 5, 2025 | 33.56 | 34.05 | 33.56 | 33.96 | 33.96 | 1.22% | 16,859 |
| Mar 4, 2025 | 33.56 | 33.85 | 33.49 | 33.55 | 33.55 | -0.94% | 16,037 |
| Mar 3, 2025 | 34.47 | 34.47 | 33.69 | 33.87 | 33.87 | -1.50% | 14,119 |
| Feb 28, 2025 | 34.04 | 34.39 | 33.88 | 34.39 | 34.39 | 1.52% | 13,003 |