Brookstone Growth Stock ETF (BAMG)
BATS: BAMG · Real-Time Price · USD
40.60
+0.23 (0.57%)
At close: Dec 5, 2025, 4:00 PM EST
40.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.72 | 40.50 | 40.62 | - | 0.62% | 6,896 |
| Dec 4, 2025 | 40.24 | 40.37 | 40.24 | 40.37 | 40.37 | 0.30% | 24,500 |
| Dec 3, 2025 | 40.07 | 40.29 | 40.05 | 40.25 | 40.25 | 0.52% | 25,552 |
| Dec 2, 2025 | 40.03 | 40.16 | 39.93 | 40.04 | 40.04 | 0.55% | 60,294 |
| Dec 1, 2025 | 39.82 | 40.02 | 39.82 | 39.82 | 39.82 | -0.45% | 290,430 |
| Nov 28, 2025 | 39.91 | 40.00 | 39.91 | 40.00 | 40.00 | 0.38% | 5,962 |
| Nov 26, 2025 | 39.90 | 39.92 | 39.79 | 39.85 | 39.85 | 0.25% | 17,315 |
| Nov 25, 2025 | 39.39 | 39.80 | 39.13 | 39.75 | 39.75 | 1.51% | 17,931 |
| Nov 24, 2025 | 39.12 | 39.22 | 39.05 | 39.16 | 39.16 | 1.46% | 11,012 |
| Nov 21, 2025 | 38.36 | 38.85 | 38.17 | 38.60 | 38.60 | 1.49% | 10,462 |
| Nov 20, 2025 | 39.39 | 39.39 | 38.03 | 38.03 | 38.03 | -1.87% | 17,180 |
| Nov 19, 2025 | 38.74 | 38.84 | 38.63 | 38.75 | 38.75 | 0.37% | 10,921 |
| Nov 18, 2025 | 38.69 | 38.72 | 38.51 | 38.61 | 38.61 | -0.68% | 6,571 |
| Nov 17, 2025 | 39.16 | 39.43 | 38.77 | 38.87 | 38.87 | -0.93% | 45,891 |
| Nov 14, 2025 | 38.68 | 39.45 | 38.68 | 39.24 | 39.24 | -0.01% | 360,913 |
| Nov 13, 2025 | 39.82 | 39.82 | 39.19 | 39.25 | 39.25 | -1.99% | 11,120 |
| Nov 12, 2025 | 40.13 | 40.13 | 40.01 | 40.04 | 40.04 | -0.27% | 11,663 |
| Nov 11, 2025 | 39.91 | 40.15 | 39.90 | 40.15 | 40.15 | 0.40% | 16,355 |
| Nov 10, 2025 | 39.68 | 40.03 | 39.68 | 39.99 | 39.99 | 1.78% | 10,789 |
| Nov 7, 2025 | 39.05 | 39.29 | 38.80 | 39.29 | 39.29 | 0.49% | 15,620 |
| Nov 6, 2025 | 39.39 | 39.44 | 39.00 | 39.10 | 39.10 | -1.31% | 9,647 |
| Nov 5, 2025 | 39.24 | 39.69 | 39.24 | 39.62 | 39.62 | 1.07% | 15,183 |
| Nov 4, 2025 | 39.34 | 39.34 | 39.17 | 39.20 | 39.20 | -1.63% | 30,577 |
| Nov 3, 2025 | 39.69 | 39.87 | 39.69 | 39.85 | 39.85 | 0.35% | 8,895 |
| Oct 31, 2025 | 39.73 | 39.78 | 39.63 | 39.71 | 39.71 | 0.53% | 15,705 |
| Oct 30, 2025 | 39.47 | 39.84 | 39.47 | 39.50 | 39.50 | -0.20% | 18,457 |
| Oct 29, 2025 | 39.78 | 39.81 | 39.57 | 39.58 | 39.58 | -0.25% | 26,331 |
| Oct 28, 2025 | 39.71 | 39.81 | 39.68 | 39.68 | 39.68 | -0.13% | 13,284 |
| Oct 27, 2025 | 39.58 | 39.74 | 39.58 | 39.73 | 39.73 | 1.31% | 7,981 |
| Oct 24, 2025 | 39.30 | 39.37 | 39.22 | 39.22 | 39.22 | 0.46% | 12,317 |
| Oct 23, 2025 | 38.91 | 39.09 | 38.91 | 39.04 | 39.04 | 0.92% | 5,567 |
| Oct 22, 2025 | 38.78 | 38.78 | 38.66 | 38.68 | 38.68 | -0.56% | 10,402 |
| Oct 21, 2025 | 38.94 | 38.96 | 38.86 | 38.90 | 38.90 | 0.54% | 10,910 |
| Oct 20, 2025 | 38.66 | 38.73 | 38.65 | 38.69 | 38.69 | 1.49% | 13,956 |
| Oct 17, 2025 | 37.94 | 38.19 | 37.94 | 38.12 | 38.12 | 0.84% | 37,710 |
| Oct 16, 2025 | 38.25 | 38.25 | 37.64 | 37.80 | 37.80 | -0.52% | 27,685 |
| Oct 15, 2025 | 38.22 | 38.22 | 37.74 | 38.00 | 38.00 | 0.18% | 10,338 |
| Oct 14, 2025 | 37.45 | 38.14 | 37.45 | 37.93 | 37.93 | 0.07% | 7,170 |
| Oct 13, 2025 | 37.80 | 37.96 | 37.78 | 37.90 | 37.90 | 1.37% | 296,243 |
| Oct 10, 2025 | 38.56 | 38.56 | 37.39 | 37.39 | 37.39 | -2.58% | 296,241 |
| Oct 9, 2025 | 38.53 | 38.53 | 38.32 | 38.38 | 38.38 | -0.44% | 9,126 |
| Oct 8, 2025 | 38.56 | 38.58 | 38.53 | 38.55 | 38.55 | 0.91% | 5,230 |
| Oct 7, 2025 | 38.63 | 38.63 | 38.19 | 38.20 | 38.20 | -1.26% | 23,271 |
| Oct 6, 2025 | 38.47 | 38.74 | 38.34 | 38.69 | 38.69 | 1.10% | 8,058 |
| Oct 3, 2025 | 38.32 | 38.32 | 38.27 | 38.27 | 38.27 | -0.21% | 4,686 |
| Oct 2, 2025 | 38.39 | 38.39 | 38.22 | 38.35 | 38.35 | -0.08% | 5,885 |
| Oct 1, 2025 | 38.41 | 38.41 | 38.38 | 38.38 | 38.38 | 0.75% | 5,706 |
| Sep 30, 2025 | 37.93 | 38.10 | 37.85 | 38.10 | 38.10 | -0.40% | 14,197 |
| Sep 29, 2025 | 38.21 | 38.27 | 38.18 | 38.25 | 38.25 | 0.59% | 14,795 |
| Sep 26, 2025 | 37.83 | 38.03 | 37.83 | 38.03 | 38.03 | 1.03% | 24,754 |