Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
28.55
-0.29 (-1.01%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 28.42 | 28.62 | 28.20 | 28.37 | 28.37 | -1.63% | 7,823 |
| Apr 15, 2025 | 28.94 | 28.94 | 28.82 | 28.84 | 28.84 | 0.24% | 3,514 |
| Apr 14, 2025 | 28.77 | 28.94 | 28.76 | 28.77 | 28.77 | 0.31% | 3,198 |
| Apr 11, 2025 | 28.41 | 28.75 | 28.34 | 28.68 | 28.68 | 0.88% | 6,973 |
| Apr 10, 2025 | 28.54 | 28.58 | 28.17 | 28.43 | 28.43 | -2.04% | 9,685 |
| Apr 9, 2025 | 27.46 | 29.02 | 27.46 | 29.02 | 29.02 | 6.00% | 10,039 |
| Apr 8, 2025 | 28.29 | 28.29 | 27.19 | 27.38 | 27.38 | -0.87% | 9,764 |
| Apr 7, 2025 | 27.03 | 27.68 | 27.03 | 27.62 | 27.62 | -0.29% | 8,979 |
| Apr 4, 2025 | 27.78 | 27.94 | 27.70 | 27.70 | 27.70 | -3.62% | 12,711 |
| Apr 3, 2025 | 28.91 | 28.91 | 28.72 | 28.74 | 28.74 | -3.00% | 6,517 |
| Apr 2, 2025 | 29.57 | 29.63 | 29.57 | 29.63 | 29.63 | 0.47% | 1,872 |
| Apr 1, 2025 | 29.45 | 29.49 | 29.34 | 29.49 | 29.49 | 0.20% | 5,756 |
| Mar 31, 2025 | 29.13 | 29.46 | 29.13 | 29.43 | 29.43 | 0.27% | 2,954 |
| Mar 28, 2025 | 29.53 | 29.53 | 29.31 | 29.35 | 29.35 | -1.28% | 2,865 |
| Mar 27, 2025 | 29.79 | 29.83 | 29.66 | 29.73 | 29.73 | -0.27% | 9,216 |
| Mar 26, 2025 | 30.03 | 30.03 | 29.78 | 29.81 | 29.81 | -0.78% | 10,139 |
| Mar 25, 2025 | 30.01 | 30.05 | 29.99 | 30.05 | 30.05 | 0.13% | 4,439 |
| Mar 24, 2025 | 29.95 | 30.01 | 29.94 | 30.01 | 30.01 | 1.10% | 10,421 |
| Mar 21, 2025 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 0.27% | 1,866 |
| Mar 20, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | 29.60 | -0.13% | 3,253 |
| Mar 19, 2025 | 29.58 | 29.72 | 29.56 | 29.64 | 29.64 | 0.99% | 9,930 |
| Mar 18, 2025 | 29.51 | 29.51 | 29.35 | 29.35 | 29.35 | -1.10% | 7,357 |
| Mar 17, 2025 | 29.70 | 29.73 | 29.68 | 29.68 | 29.68 | 0.46% | 1,719 |
| Mar 14, 2025 | 29.37 | 29.54 | 29.37 | 29.54 | 29.54 | 1.45% | 7,793 |
| Mar 13, 2025 | 29.09 | 29.15 | 29.07 | 29.12 | 29.12 | -0.99% | 7,839 |
| Mar 12, 2025 | 29.39 | 29.44 | 29.39 | 29.41 | 29.41 | 0.38% | 9,221 |
| Mar 11, 2025 | 29.39 | 29.44 | 29.30 | 29.30 | 29.30 | -0.48% | 3,936 |
| Mar 10, 2025 | 29.68 | 29.68 | 29.42 | 29.44 | 29.44 | -1.87% | 6,239 |
| Mar 7, 2025 | 29.68 | 30.02 | 29.68 | 30.00 | 30.00 | 0.33% | 3,675 |
| Mar 6, 2025 | 30.07 | 30.07 | 29.84 | 29.90 | 29.90 | -1.28% | 2,635 |
| Mar 5, 2025 | 30.10 | 30.30 | 29.96 | 30.29 | 30.29 | 0.77% | 11,969 |
| Mar 4, 2025 | 30.02 | 30.19 | 29.93 | 30.06 | 30.06 | -0.66% | 13,712 |
| Mar 3, 2025 | 30.57 | 30.61 | 30.12 | 30.26 | 30.26 | -1.14% | 5,215 |
| Feb 28, 2025 | 30.28 | 30.61 | 30.23 | 30.61 | 30.61 | 1.36% | 20,495 |
| Feb 27, 2025 | 30.74 | 30.74 | 30.20 | 30.20 | 30.20 | -1.44% | 11,567 |
| Feb 26, 2025 | 30.66 | 30.79 | 30.56 | 30.64 | 30.64 | -0.03% | 6,645 |
| Feb 25, 2025 | 30.61 | 30.73 | 30.56 | 30.65 | 30.65 | -0.33% | 7,635 |
| Feb 24, 2025 | 30.78 | 30.82 | 30.74 | 30.75 | 30.75 | -0.26% | 3,773 |
| Feb 21, 2025 | 31.12 | 31.12 | 30.82 | 30.83 | 30.83 | -1.23% | 5,792 |
| Feb 20, 2025 | 31.30 | 31.30 | 31.14 | 31.21 | 31.21 | -0.50% | 9,106 |
| Feb 19, 2025 | 31.25 | 31.37 | 31.25 | 31.37 | 31.37 | 0.26% | 10,436 |
| Feb 18, 2025 | 31.08 | 31.30 | 31.08 | 31.29 | 31.29 | 0.10% | 4,339 |
| Feb 14, 2025 | 31.28 | 31.28 | 31.26 | 31.26 | 31.26 | 0.06% | 7,448 |
| Feb 13, 2025 | 30.89 | 31.26 | 30.89 | 31.24 | 31.24 | 0.71% | 21,203 |
| Feb 12, 2025 | 30.95 | 31.05 | 30.93 | 31.02 | 31.02 | -0.16% | 4,783 |
| Feb 11, 2025 | 31.04 | 31.10 | 31.03 | 31.07 | 31.07 | 0.03% | 11,740 |
| Feb 10, 2025 | 31.05 | 31.10 | 31.05 | 31.06 | 31.06 | 0.49% | 4,715 |
| Feb 7, 2025 | 30.97 | 30.97 | 30.90 | 30.91 | 30.91 | -0.67% | 8,171 |
| Feb 6, 2025 | 31.04 | 31.12 | 31.04 | 31.12 | 31.12 | 0.13% | 9,193 |
| Feb 5, 2025 | 30.96 | 31.10 | 30.92 | 31.08 | 31.08 | 0.36% | 8,451 |