Brookstone Growth Stock ETF (BAMG)
BATS: BAMG · Real-Time Price · USD
44.70
-0.50 (-1.12%)
At close: Aug 18, 2026, 4:00 PM EDT
44.70
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
BAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 45.20 | 45.20 | 44.75 | 45.20 | - | - | 72 |
| 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 |
| Aug 6, 2026 | 44.64 | 44.74 | 44.61 | 44.64 | 44.64 | -0.44% | 6,781 |
| Aug 5, 2026 | 44.99 | 44.99 | 44.83 | 44.83 | 44.83 | -0.02% | 6,827 |
| Aug 4, 2026 | 44.17 | 44.96 | 44.17 | 44.84 | 44.84 | 2.57% | 9,352 |
| Aug 3, 2026 | 43.20 | 43.76 | 43.20 | 43.72 | 43.72 | 1.14% | 11,681 |
| Jul 31, 2026 | 43.26 | 43.26 | 43.22 | 43.23 | 43.23 | 0.74% | 12,735 |
| Jul 30, 2026 | 42.80 | 42.94 | 42.80 | 42.91 | 42.91 | 1.72% | 959 |
| Jul 29, 2026 | 42.72 | 42.72 | 42.18 | 42.18 | 42.18 | -2.02% | 3,364 |
| Jul 28, 2026 | 42.99 | 43.16 | 42.87 | 43.05 | 43.05 | -0.60% | 12,186 |
| Jul 27, 2026 | 43.49 | 43.49 | 43.26 | 43.31 | 43.31 | 0.15% | 12,397 |
| Jul 24, 2026 | 43.32 | 43.42 | 43.17 | 43.25 | 43.24 | -0.49% | 7,070 |
| Jul 23, 2026 | 43.39 | 43.46 | 43.39 | 43.46 | 43.46 | -0.85% | 3,631 |
| Jul 22, 2026 | 43.86 | 43.87 | 43.83 | 43.83 | 43.83 | -0.24% | 13,224 |
| Jul 21, 2026 | 43.70 | 43.94 | 43.70 | 43.94 | 43.94 | 1.60% | 10,978 |
| Jul 20, 2026 | 43.50 | 43.50 | 43.24 | 43.24 | 43.24 | -0.32% | 176,274 |
| Jul 17, 2026 | 42.99 | 43.64 | 42.99 | 43.38 | 43.38 | -1.00% | 10,635 |
| Jul 16, 2026 | 43.69 | 43.82 | 43.69 | 43.82 | 43.82 | -1.06% | 7,012 |
| Jul 15, 2026 | 44.50 | 44.54 | 44.09 | 44.29 | 44.29 | -0.36% | 14,297 |
| Jul 14, 2026 | 44.52 | 44.58 | 44.45 | 44.45 | 44.45 | 0.24% | 11,199 |
| Jul 13, 2026 | 44.65 | 44.65 | 44.25 | 44.35 | 44.35 | -1.27% | 4,859 |
| Jul 10, 2026 | 44.84 | 44.93 | 44.84 | 44.92 | 44.92 | 0.23% | 8,250 |
| Jul 9, 2026 | 44.82 | 44.84 | 44.70 | 44.82 | 44.82 | 1.00% | 5,885 |
| Jul 8, 2026 | 44.11 | 44.37 | 44.11 | 44.37 | 44.37 | -0.09% | 11,439 |
| Jul 7, 2026 | 44.20 | 44.42 | 44.12 | 44.41 | 44.41 | -0.94% | 10,004 |
| Jul 6, 2026 | 44.74 | 45.13 | 44.74 | 44.83 | 44.83 | 0.90% | 39,229 |
| Jul 2, 2026 | 45.06 | 45.06 | 44.22 | 44.43 | 44.43 | -0.69% | 14,650 |
| Jul 1, 2026 | 44.70 | 44.97 | 44.70 | 44.74 | 44.74 | -1.19% | 12,791 |
| Jun 30, 2026 | 44.95 | 45.39 | 44.95 | 45.28 | 45.28 | 1.03% | 7,427 |
| Jun 29, 2026 | 43.92 | 44.82 | 43.92 | 44.82 | 44.82 | 2.24% | 11,008 |
| Jun 26, 2026 | 43.64 | 44.14 | 43.64 | 43.84 | 43.84 | -0.74% | 26,772 |
| Jun 25, 2026 | 44.37 | 44.37 | 44.02 | 44.17 | 44.17 | 1.24% | 16,069 |
| Jun 24, 2026 | 43.72 | 43.88 | 43.44 | 43.63 | 43.63 | -0.13% | 12,559 |
| Jun 23, 2026 | 43.86 | 43.86 | 43.64 | 43.69 | 43.69 | -2.21% | 6,624 |
| Jun 22, 2026 | 44.59 | 44.68 | 44.57 | 44.68 | 44.68 | -0.01% | 6,366 |
| Jun 18, 2026 | 44.71 | 44.77 | 44.48 | 44.68 | 44.68 | 1.71% | 16,572 |
| Jun 17, 2026 | 44.41 | 44.54 | 43.93 | 43.93 | 43.93 | -0.61% | 18,388 |
| Jun 16, 2026 | 44.44 | 44.52 | 44.20 | 44.20 | 44.20 | -1.07% | 13,471 |
| 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 |