Brookstone Growth Stock ETF (BAMG)
BATS: BAMG · Real-Time Price · USD
44.29
-0.69 (-1.53%)
At close: Oct 16, 2026, 4:00 PM EDT
44.27
-0.02 (-0.04%)
After-hours: Oct 16, 2026, 8:00 PM EDT
BAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 44.25 | 44.29 | 44.24 | 44.29 | 44.29 | -1.53% | 2,677 |
| Oct 15, 2026 | 44.80 | 45.05 | 44.78 | 44.98 | 44.98 | 0.26% | 10,842 |
| Oct 14, 2026 | 45.22 | 45.37 | 44.86 | 44.86 | 44.86 | -1.74% | 5,141 |
| Oct 13, 2026 | 45.57 | 45.72 | 45.57 | 45.65 | 45.65 | -0.15% | 6,589 |
| Oct 12, 2026 | 45.94 | 45.94 | 45.69 | 45.72 | 45.72 | -0.45% | 9,062 |
| Oct 9, 2026 | 45.94 | 45.98 | 45.93 | 45.93 | 45.93 | 0.87% | 3,075 |
| Oct 8, 2026 | 45.59 | 45.83 | 45.45 | 45.53 | 45.53 | -0.84% | 8,422 |
| Oct 7, 2026 | 45.93 | 45.93 | 45.86 | 45.92 | 45.92 | -0.23% | 6,281 |
| Oct 6, 2026 | 46.04 | 46.06 | 46.02 | 46.02 | 46.02 | 0.89% | 4,443 |
| Oct 5, 2026 | 45.71 | 45.72 | 45.62 | 45.62 | 45.62 | 0.60% | 5,815 |
| Oct 2, 2026 | 45.48 | 45.51 | 45.22 | 45.35 | 45.35 | 0.80% | 13,605 |
| Oct 1, 2026 | 44.75 | 45.09 | 44.75 | 44.99 | 44.99 | 0.20% | 14,405 |
| Sep 30, 2026 | 45.23 | 45.29 | 44.90 | 44.90 | 44.90 | -0.38% | 10,901 |
| Sep 29, 2026 | 45.18 | 45.18 | 45.03 | 45.07 | 45.07 | 0.02% | 8,490 |
| Sep 28, 2026 | 45.11 | 45.14 | 45.00 | 45.06 | 45.06 | -0.80% | 14,258 |
| Sep 25, 2026 | 45.39 | 45.42 | 45.37 | 45.42 | 45.42 | 0.81% | 5,280 |
| Sep 24, 2026 | 44.82 | 45.12 | 44.82 | 45.06 | 45.06 | 0.06% | 41,203 |
| Sep 23, 2026 | 45.03 | 45.08 | 45.02 | 45.03 | 45.03 | -0.85% | 175,238 |
| Sep 22, 2026 | 45.47 | 45.47 | 45.42 | 45.42 | 45.42 | 0.31% | 178,496 |
| Sep 21, 2026 | 44.65 | 45.35 | 44.65 | 45.28 | 45.28 | 2.08% | 17,309 |
| Sep 18, 2026 | 44.16 | 44.35 | 44.10 | 44.35 | 44.35 | 0.54% | 28,324 |
| Sep 17, 2026 | 44.08 | 44.12 | 44.04 | 44.12 | 44.12 | 1.27% | 6,158 |
| Sep 16, 2026 | 43.34 | 43.57 | 43.34 | 43.56 | 43.56 | -0.05% | 11,618 |
| Sep 15, 2026 | 43.92 | 43.92 | 43.56 | 43.58 | 43.58 | -0.58% | 15,535 |
| Sep 14, 2026 | 43.88 | 43.95 | 43.83 | 43.83 | 43.83 | -0.87% | 14,158 |
| Sep 11, 2026 | 44.28 | 44.28 | 44.22 | 44.22 | 44.22 | 1.02% | 32,782 |
| Sep 10, 2026 | 43.90 | 43.93 | 43.77 | 43.77 | 43.77 | -1.11% | 9,256 |
| Sep 9, 2026 | 44.30 | 44.33 | 44.26 | 44.26 | 44.26 | -0.30% | 5,015 |
| Sep 8, 2026 | 44.47 | 44.55 | 44.39 | 44.39 | 44.39 | -0.58% | 23,836 |
| Sep 4, 2026 | 44.60 | 44.65 | 44.60 | 44.65 | 44.65 | 0.29% | 5,875 |
| Sep 3, 2026 | 44.46 | 44.53 | 44.45 | 44.52 | 44.52 | 0.84% | 72,948 |
| Sep 2, 2026 | 43.98 | 44.19 | 43.98 | 44.16 | 44.16 | 0.49% | 10,046 |
| Sep 1, 2026 | 44.00 | 44.12 | 43.85 | 43.94 | 43.94 | -1.12% | 10,172 |
| Aug 31, 2026 | 44.34 | 44.44 | 44.34 | 44.44 | 44.44 | -0.32% | 5,185 |
| Aug 28, 2026 | 44.69 | 44.69 | 44.56 | 44.58 | 44.58 | -0.39% | 22,033 |
| Aug 27, 2026 | 44.67 | 44.76 | 44.65 | 44.76 | 44.75 | 0.39% | 11,163 |
| Aug 26, 2026 | 44.50 | 44.65 | 44.43 | 44.58 | 44.58 | -0.01% | 19,784 |
| Aug 25, 2026 | 44.52 | 44.59 | 44.50 | 44.59 | 44.58 | 0.55% | 19,260 |
| Aug 24, 2026 | 44.33 | 44.37 | 44.33 | 44.34 | 44.34 | -0.58% | 10,252 |
| Aug 21, 2026 | 44.64 | 44.64 | 44.60 | 44.60 | 44.60 | 0.56% | 4,243 |
| Aug 20, 2026 | 44.57 | 44.67 | 44.34 | 44.36 | 44.35 | -0.70% | 5,896 |
| Aug 19, 2026 | 44.76 | 44.78 | 44.67 | 44.67 | 44.67 | -0.06% | 16,964 |
| Aug 18, 2026 | 44.81 | 44.81 | 44.66 | 44.70 | 44.70 | -1.12% | 7,022 |
| Aug 17, 2026 | 45.33 | 45.33 | 45.20 | 45.20 | 45.20 | -0.08% | 4,649 |
| Aug 14, 2026 | 45.36 | 45.36 | 45.16 | 45.24 | 45.24 | -0.33% | 8,097 |
| Aug 13, 2026 | 45.43 | 45.45 | 45.34 | 45.39 | 45.39 | 0.82% | 4,385 |
| Aug 12, 2026 | 45.00 | 45.06 | 45.00 | 45.02 | 45.02 | 0.72% | 9,533 |
| Aug 11, 2026 | 44.94 | 44.94 | 44.67 | 44.70 | 44.70 | -0.29% | 5,165 |
| Aug 10, 2026 | 44.88 | 44.98 | 44.81 | 44.83 | 44.83 | -0.03% | 9,951 |
| Aug 7, 2026 | 44.75 | 44.84 | 44.75 | 44.84 | 44.84 | 0.46% | 5,699 |