Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
31.61
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
31.61
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.65 | 31.65 | 31.61 | 31.61 | 31.61 | -0.03% | 2,626 |
| Aug 14, 2025 | 31.63 | 31.64 | 31.62 | 31.62 | 31.62 | -0.11% | 6,212 |
| Aug 13, 2025 | 31.62 | 31.65 | 31.60 | 31.65 | 31.65 | 0.39% | 5,837 |
| Aug 12, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | 0.44% | 6,035 |
| Aug 11, 2025 | 31.45 | 31.46 | 31.39 | 31.39 | 31.39 | -0.12% | 6,590 |
| Aug 8, 2025 | 31.43 | 31.45 | 31.40 | 31.43 | 31.43 | 0.22% | 2,485 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.31 | 31.36 | 31.36 | -0.18% | 6,633 |
| Aug 6, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.42 | 0.16% | 2,856 |
| Aug 5, 2025 | 31.37 | 31.40 | 31.35 | 31.37 | 31.37 | -0.09% | 5,396 |
| Aug 4, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.40 | 0.58% | 3,706 |
| Aug 1, 2025 | 31.17 | 31.22 | 31.17 | 31.22 | 31.22 | -0.33% | 4,149 |
| Jul 31, 2025 | 31.34 | 31.36 | 31.32 | 31.32 | 31.32 | -0.17% | 6,340 |
| Jul 30, 2025 | 31.34 | 31.38 | 31.32 | 31.37 | 31.37 | -0.22% | 5,558 |
| Jul 29, 2025 | 31.49 | 31.49 | 31.42 | 31.44 | 31.44 | -0.02% | 4,243 |
| Jul 28, 2025 | 31.44 | 31.44 | 31.43 | 31.44 | 31.44 | -0.09% | 2,275 |
| Jul 25, 2025 | 31.48 | 31.48 | 31.47 | 31.47 | 31.47 | 0.29% | 3,217 |
| Jul 24, 2025 | 31.43 | 31.43 | 31.38 | 31.38 | 31.38 | -0.19% | 7,497 |
| Jul 23, 2025 | 31.38 | 31.44 | 31.36 | 31.44 | 31.44 | 0.35% | 3,912 |
| Jul 22, 2025 | 31.30 | 31.35 | 31.30 | 31.33 | 31.33 | 0.16% | 3,034 |
| Jul 21, 2025 | 31.36 | 31.36 | 31.28 | 31.28 | 31.28 | 0.06% | 3,430 |
| Jul 18, 2025 | 31.26 | 31.26 | 31.25 | 31.26 | 31.26 | 0.01% | 6,127 |
| Jul 17, 2025 | 31.25 | 31.27 | 31.25 | 31.26 | 31.26 | 0.22% | 5,815 |
| Jul 16, 2025 | 31.14 | 31.19 | 31.14 | 31.19 | 31.19 | 0.19% | 3,808 |
| Jul 15, 2025 | 31.15 | 31.15 | 31.13 | 31.13 | 31.13 | -0.31% | 2,482 |
| Jul 14, 2025 | 31.21 | 31.24 | 31.19 | 31.23 | 31.23 | 0.06% | 11,995 |
| Jul 11, 2025 | 31.22 | 31.23 | 31.21 | 31.21 | 31.21 | -0.29% | 8,180 |
| Jul 10, 2025 | 31.29 | 31.32 | 31.29 | 31.30 | 31.30 | 0.06% | 4,878 |
| Jul 9, 2025 | 31.25 | 31.28 | 31.25 | 31.28 | 31.28 | 0.32% | 5,008 |
| Jul 8, 2025 | 31.17 | 31.18 | 31.15 | 31.18 | 31.18 | -0.07% | 3,034 |
| Jul 7, 2025 | 31.28 | 31.28 | 31.18 | 31.20 | 31.20 | -0.41% | 4,357 |
| Jul 3, 2025 | 31.33 | 31.34 | 31.33 | 31.33 | 31.33 | 0.28% | 2,498 |
| Jul 2, 2025 | 31.22 | 31.24 | 31.21 | 31.24 | 31.24 | 0.04% | 10,019 |
| Jul 1, 2025 | 31.19 | 31.23 | 31.19 | 31.23 | 31.23 | 0.11% | 3,185 |
| Jun 30, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | 0.33% | 4,651 |
| Jun 27, 2025 | 31.12 | 31.12 | 31.02 | 31.09 | 31.09 | 0.24% | 3,511 |
| Jun 26, 2025 | 30.99 | 31.03 | 30.99 | 31.02 | 31.02 | 0.44% | 5,860 |
| Jun 25, 2025 | 30.87 | 30.88 | 30.87 | 30.88 | 30.88 | -0.05% | 1,526 |
| Jun 24, 2025 | 30.84 | 30.92 | 30.84 | 30.90 | 30.90 | 0.55% | 2,866 |
| Jun 23, 2025 | 30.68 | 30.73 | 30.61 | 30.73 | 30.73 | 0.45% | 4,686 |
| Jun 20, 2025 | 30.55 | 30.60 | 30.55 | 30.59 | 30.59 | 0.03% | 3,652 |
| Jun 18, 2025 | 30.65 | 30.68 | 30.58 | 30.58 | 30.58 | -0.05% | 6,223 |
| Jun 17, 2025 | 30.64 | 30.64 | 30.59 | 30.60 | 30.60 | -0.19% | 1,729 |
| Jun 16, 2025 | 30.71 | 30.71 | 30.64 | 30.65 | 30.65 | 0.33% | 2,322 |
| Jun 13, 2025 | 30.55 | 30.56 | 30.55 | 30.55 | 30.55 | -0.69% | 2,041 |
| Jun 12, 2025 | 30.77 | 30.77 | 30.74 | 30.76 | 30.76 | 0.19% | 2,820 |
| Jun 11, 2025 | 30.67 | 30.71 | 30.67 | 30.71 | 30.71 | 0.08% | 4,898 |
| Jun 10, 2025 | 30.67 | 30.70 | 30.65 | 30.68 | 30.68 | 0.20% | 1,422 |
| Jun 9, 2025 | 30.65 | 30.67 | 30.62 | 30.62 | 30.62 | 0.03% | 2,364 |
| Jun 6, 2025 | 30.65 | 30.66 | 30.61 | 30.61 | 30.61 | 0.33% | 2,713 |
| Jun 5, 2025 | 30.56 | 30.58 | 30.51 | 30.51 | 30.51 | -0.32% | 3,774 |