Brookstone Growth Stock ETF (BAMG)
BATS: BAMG · Real-Time Price · USD
34.56
+0.01 (0.04%)
At close: Jun 2, 2025, 4:00 PM
34.56
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
BAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 34.37 | 34.56 | 34.37 | 34.55 | 34.55 | 0.22% | 9,513 |
| May 29, 2025 | 34.55 | 34.55 | 34.38 | 34.47 | 34.47 | -0.17% | 10,378 |
| May 28, 2025 | 34.65 | 34.67 | 34.49 | 34.53 | 34.53 | -0.13% | 15,430 |
| May 27, 2025 | 34.33 | 34.58 | 34.33 | 34.58 | 34.58 | 2.11% | 7,032 |
| May 23, 2025 | 33.55 | 33.93 | 33.55 | 33.86 | 33.86 | -0.41% | 10,866 |
| May 22, 2025 | 33.82 | 34.17 | 33.82 | 34.00 | 34.00 | 0.34% | 11,729 |
| May 21, 2025 | 34.36 | 34.36 | 33.81 | 33.89 | 33.89 | -1.86% | 11,140 |
| May 20, 2025 | 34.61 | 34.61 | 34.37 | 34.53 | 34.53 | -0.47% | 9,422 |
| May 19, 2025 | 34.33 | 34.75 | 34.33 | 34.69 | 34.69 | -0.02% | 14,442 |
| May 16, 2025 | 34.51 | 34.70 | 34.51 | 34.70 | 34.70 | 0.62% | 9,628 |
| May 15, 2025 | 34.33 | 34.59 | 34.28 | 34.48 | 34.48 | 0.36% | 10,190 |
| May 14, 2025 | 34.36 | 34.40 | 34.34 | 34.36 | 34.36 | -0.06% | 157,317 |
| May 13, 2025 | 34.43 | 34.49 | 34.36 | 34.38 | 34.38 | 1.15% | 9,079 |
| May 12, 2025 | 33.70 | 34.00 | 33.70 | 33.99 | 33.99 | 3.68% | 13,449 |
| 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 |