Brookstone Growth Stock ETF (BAMG)

BAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.01	44.01	43.98	43.98	-	0.46%	259
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
Apr 8, 2026	38.36	38.51	38.31	38.40	38.40	3.18%	13,888
Apr 7, 2026	36.80	37.22	36.80	37.22	37.22	0.18%	12,549
Apr 6, 2026	37.16	37.18	37.10	37.15	37.15	0.43%	10,785
Apr 2, 2026	36.32	36.99	36.32	36.99	36.99	0.06%	8,106
Apr 1, 2026	36.84	37.19	36.84	36.97	36.97	1.24%	19,881
Mar 31, 2026	35.86	36.54	35.84	36.52	36.52	3.10%	14,809
Mar 30, 2026	35.67	35.67	35.32	35.42	35.42	-0.70%	43,511
Mar 27, 2026	36.04	36.07	35.64	35.67	35.67	-1.57%	15,009
Mar 26, 2026	36.70	36.70	36.24	36.24	36.24	-2.27%	5,471
Mar 25, 2026	37.35	37.35	37.08	37.08	37.08	-0.05%	5,761
Mar 24, 2026	37.25	37.25	37.10	37.10	37.10	-1.25%	13,271
Mar 23, 2026	37.74	37.80	37.55	37.57	37.57	1.02%	15,488
Mar 20, 2026	37.40	37.40	36.90	37.19	37.19	-1.35%	15,238
Mar 19, 2026	37.63	37.89	37.60	37.70	37.70	-0.56%	9,655

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.