Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
31.91
-0.06 (-0.18%)
At close: Sep 12, 2025, 4:00 PM EDT
31.91
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.94 | 31.94 | 31.91 | 31.91 | - | -0.18% | 10,124 |
| Sep 11, 2025 | 31.92 | 31.97 | 31.92 | 31.97 | 31.97 | 0.53% | 2,846 |
| Sep 10, 2025 | 31.83 | 31.83 | 31.77 | 31.80 | 31.80 | -0.03% | 2,873 |
| Sep 9, 2025 | 31.77 | 31.81 | 31.77 | 31.81 | 31.81 | 0.11% | 3,602 |
| Sep 8, 2025 | 31.97 | 31.97 | 31.74 | 31.78 | 31.78 | 0.20% | 3,058 |
| Sep 5, 2025 | 31.76 | 31.76 | 31.69 | 31.71 | 31.71 | -0.03% | 6,287 |
| Sep 4, 2025 | 31.61 | 31.73 | 31.61 | 31.72 | 31.72 | 0.40% | 9,535 |
| Sep 3, 2025 | 31.55 | 31.59 | 31.54 | 31.59 | 31.59 | 0.14% | 18,214 |
| Sep 2, 2025 | 31.54 | 31.55 | 31.50 | 31.55 | 31.55 | -0.30% | 3,055 |
| Aug 29, 2025 | 31.64 | 31.65 | 31.63 | 31.65 | 31.65 | -0.63% | 2,649 |
| Aug 28, 2025 | 31.79 | 31.85 | 31.78 | 31.85 | 31.71 | 0.18% | 3,680 |
| Aug 27, 2025 | 31.78 | 31.80 | 31.78 | 31.79 | 31.65 | 0.13% | 5,675 |
| Aug 26, 2025 | 31.70 | 31.75 | 31.68 | 31.75 | 31.61 | 0.24% | 5,490 |
| Aug 25, 2025 | 31.71 | 31.74 | 31.67 | 31.67 | 31.53 | -0.31% | 5,244 |
| Aug 22, 2025 | 31.76 | 31.77 | 31.76 | 31.77 | 31.63 | 0.82% | 4,178 |
| Aug 21, 2025 | 31.53 | 31.54 | 31.47 | 31.51 | 31.37 | -0.21% | 8,804 |
| Aug 20, 2025 | 31.50 | 31.59 | 31.50 | 31.58 | 31.44 | 0.02% | 3,217 |
| Aug 19, 2025 | 31.64 | 31.64 | 31.55 | 31.57 | 31.43 | -0.10% | 3,788 |
| Aug 18, 2025 | 31.61 | 31.61 | 31.59 | 31.60 | 31.46 | -0.03% | 3,451 |
| Aug 15, 2025 | 31.65 | 31.65 | 31.61 | 31.61 | 31.47 | -0.03% | 2,626 |
| Aug 14, 2025 | 31.63 | 31.64 | 31.62 | 31.62 | 31.48 | -0.11% | 6,212 |
| Aug 13, 2025 | 31.62 | 31.65 | 31.60 | 31.65 | 31.52 | 0.39% | 5,837 |
| Aug 12, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.39 | 0.44% | 6,035 |
| Aug 11, 2025 | 31.45 | 31.46 | 31.39 | 31.39 | 31.25 | -0.12% | 6,590 |
| Aug 8, 2025 | 31.43 | 31.45 | 31.40 | 31.43 | 31.29 | 0.22% | 2,485 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.31 | 31.36 | 31.22 | -0.18% | 6,633 |
| Aug 6, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.28 | 0.16% | 2,856 |
| Aug 5, 2025 | 31.37 | 31.40 | 31.35 | 31.37 | 31.23 | -0.09% | 5,396 |
| Aug 4, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.26 | 0.58% | 3,706 |
| Aug 1, 2025 | 31.17 | 31.22 | 31.17 | 31.22 | 31.08 | -0.33% | 4,149 |
| Jul 31, 2025 | 31.34 | 31.36 | 31.32 | 31.32 | 31.18 | -0.17% | 6,340 |
| Jul 30, 2025 | 31.34 | 31.38 | 31.32 | 31.37 | 31.23 | -0.22% | 5,558 |
| Jul 29, 2025 | 31.49 | 31.49 | 31.42 | 31.44 | 31.30 | -0.02% | 4,243 |
| Jul 28, 2025 | 31.44 | 31.44 | 31.43 | 31.44 | 31.31 | -0.09% | 2,275 |
| Jul 25, 2025 | 31.48 | 31.48 | 31.47 | 31.47 | 31.33 | 0.29% | 3,217 |
| Jul 24, 2025 | 31.43 | 31.43 | 31.38 | 31.38 | 31.24 | -0.19% | 7,497 |
| Jul 23, 2025 | 31.38 | 31.44 | 31.36 | 31.44 | 31.30 | 0.35% | 3,912 |
| Jul 22, 2025 | 31.30 | 31.35 | 31.30 | 31.33 | 31.19 | 0.16% | 3,034 |
| Jul 21, 2025 | 31.36 | 31.36 | 31.28 | 31.28 | 31.14 | 0.06% | 3,430 |
| Jul 18, 2025 | 31.26 | 31.26 | 31.25 | 31.26 | 31.13 | 0.01% | 6,127 |
| Jul 17, 2025 | 31.25 | 31.27 | 31.25 | 31.26 | 31.12 | 0.22% | 5,815 |
| Jul 16, 2025 | 31.14 | 31.19 | 31.14 | 31.19 | 31.05 | 0.19% | 3,808 |
| Jul 15, 2025 | 31.15 | 31.15 | 31.13 | 31.13 | 31.00 | -0.31% | 2,482 |
| Jul 14, 2025 | 31.21 | 31.24 | 31.19 | 31.23 | 31.09 | 0.06% | 11,995 |
| Jul 11, 2025 | 31.22 | 31.23 | 31.21 | 31.21 | 31.07 | -0.29% | 8,180 |
| Jul 10, 2025 | 31.29 | 31.32 | 31.29 | 31.30 | 31.16 | 0.06% | 4,878 |
| Jul 9, 2025 | 31.25 | 31.28 | 31.25 | 31.28 | 31.14 | 0.32% | 5,008 |
| Jul 8, 2025 | 31.17 | 31.18 | 31.15 | 31.18 | 31.04 | -0.07% | 3,034 |
| Jul 7, 2025 | 31.28 | 31.28 | 31.18 | 31.20 | 31.07 | -0.41% | 4,357 |
| Jul 3, 2025 | 31.33 | 31.34 | 31.33 | 31.33 | 31.19 | 0.28% | 2,498 |