Brookstone Growth Stock ETF (BAMG)

BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	44.71	44.71	44.52	44.71	44.71	1.78%	1,339
Jun 17, 2026	44.45	44.54	43.93	43.93	43.93	-0.61%	425
Jun 16, 2026	44.73	44.73	44.20	44.20	44.20	-1.07%	3
Jun 15, 2026	44.49	44.74	44.49	44.68	44.68	2.43%	16,448
Jun 12, 2026	43.50	43.75	43.34	43.62	43.62	0.49%	14,694
Jun 11, 2026	42.79	43.50	42.74	43.41	43.41	2.53%	11,176
Jun 10, 2026	43.15	43.15	42.34	42.34	42.34	-1.61%	14,396
Jun 9, 2026	43.35	43.35	42.39	43.03	43.03	-0.44%	17,454
Jun 8, 2026	43.33	43.52	43.15	43.22	43.22	0.69%	22,936
Jun 5, 2026	43.73	43.73	42.88	42.92	42.92	-3.22%	9,953
Jun 4, 2026	44.36	44.52	44.35	44.35	44.35	-0.20%	8,671
Jun 3, 2026	44.36	44.52	44.36	44.44	44.44	-0.29%	8,221
Jun 2, 2026	44.51	44.57	44.46	44.57	44.57	0.66%	13,940
Jun 1, 2026	44.14	44.38	44.14	44.28	44.28	0.44%	10,435
May 29, 2026	44.01	44.09	43.92	44.09	44.09	0.70%	9,555
May 28, 2026	43.48	43.82	43.48	43.78	43.78	0.62%	11,264
May 27, 2026	43.50	43.55	43.42	43.51	43.51	0.25%	5,132
May 26, 2026	43.16	43.47	43.16	43.40	43.40	1.52%	5,847
May 22, 2026	42.90	42.90	42.75	42.75	42.75	0.59%	6,657
May 21, 2026	41.96	42.60	41.96	42.50	42.50	0.59%	6,032
May 20, 2026	41.94	42.25	41.88	42.25	42.25	1.32%	8,791
May 19, 2026	41.74	41.75	41.57	41.70	41.70	-0.52%	7,368
May 18, 2026	42.21	42.21	41.77	41.92	41.92	-0.36%	13,119
May 15, 2026	42.28	42.63	42.07	42.07	42.07	-1.59%	23,847
May 14, 2026	42.48	42.78	42.48	42.75	42.75	0.78%	11,295
May 13, 2026	42.10	42.53	42.10	42.42	42.42	0.71%	6,545
May 12, 2026	42.01	42.12	41.69	42.12	42.12	-0.24%	18,790
May 11, 2026	42.23	42.35	42.18	42.22	42.22	0.24%	6,428
May 8, 2026	41.95	42.12	41.95	42.12	42.12	1.20%	10,232
May 7, 2026	41.97	41.97	41.55	41.62	41.62	-0.79%	9,497
May 6, 2026	41.81	41.95	41.66	41.95	41.95	1.57%	28,057
May 5, 2026	41.18	41.35	41.18	41.30	41.30	1.17%	9,550
May 4, 2026	41.05	41.05	40.82	40.82	40.82	-0.15%	37,821
May 1, 2026	40.96	41.11	40.89	40.89	40.89	0.46%	9,269
Apr 30, 2026	40.31	40.71	40.25	40.70	40.70	1.43%	13,185
Apr 29, 2026	40.18	40.18	40.06	40.13	40.12	0.06%	5,024
Apr 28, 2026	40.18	40.25	40.02	40.10	40.10	-0.98%	27,113
Apr 27, 2026	40.47	40.51	40.47	40.50	40.50	-0.33%	5,425
Apr 24, 2026	40.39	40.63	40.38	40.63	40.63	0.85%	203,677
Apr 23, 2026	40.28	40.30	40.00	40.29	40.29	-0.25%	4,829
Apr 22, 2026	40.18	40.39	40.18	40.39	40.39	1.53%	4,480
Apr 21, 2026	40.08	40.17	39.78	39.78	39.78	-0.79%	15,099
Apr 20, 2026	40.22	40.22	40.05	40.10	40.10	-0.44%	8,618
Apr 17, 2026	40.18	40.32	40.18	40.28	40.28	1.19%	11,629
Apr 16, 2026	39.67	39.80	39.67	39.80	39.80	0.15%	6,842
Apr 15, 2026	39.65	39.75	39.64	39.75	39.75	0.42%	7,857
Apr 14, 2026	39.38	39.58	39.38	39.58	39.58	1.30%	8,846
Apr 13, 2026	38.65	39.07	38.65	39.07	39.07	1.09%	9,041
Apr 10, 2026	38.72	38.79	38.65	38.65	38.65	-0.21%	9,958
Apr 9, 2026	38.51	38.74	38.51	38.73	38.73	0.86%	21,571

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.