Skip to main content
Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
30.29
-0.35 (-1.14%)
At close: Feb 27, 2025, 3:58 PM
30.20
-0.09 (-0.30%)
After-hours: Feb 27, 2025, 4:10 PM EST

BAMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202530.6630.7930.5630.6430.64-0.03%6,645
Feb 25, 202530.6130.7330.5630.6530.65-0.33%7,635
Feb 24, 202530.7830.8230.7430.7530.75-0.26%3,773
Feb 21, 202531.1231.1230.8230.8330.83-1.23%5,792
Feb 20, 202531.3031.3031.1431.2131.21-0.50%9,106
Feb 19, 202531.2531.3731.2531.3731.370.26%10,436
Feb 18, 202531.0831.3031.0831.2931.290.10%4,339
Feb 14, 202531.2831.2831.2631.2631.260.06%7,448
Feb 13, 202530.8931.2630.8931.2431.240.71%21,203
Feb 12, 202530.9531.0530.9331.0231.02-0.16%4,783
Feb 11, 202531.0431.1031.0331.0731.070.03%11,740
Feb 10, 202531.0531.1031.0531.0631.060.49%4,715
Feb 7, 202530.9730.9730.9030.9130.91-0.67%8,171
Feb 6, 202531.0431.1231.0431.1231.120.13%9,193
Feb 5, 202530.9631.1030.9231.0831.080.36%8,451
Feb 4, 202530.6330.9730.6330.9730.970.49%7,718
Feb 3, 202530.6330.8830.6330.8230.82-0.42%6,123
Jan 31, 202531.2031.2030.9330.9530.95-0.10%2,607
Jan 30, 202531.1031.1030.9730.9830.980.13%2,894
Jan 29, 202531.0031.0130.8630.9430.94-0.23%13,369
Jan 28, 202530.9531.0330.9431.0131.010.55%3,257
Jan 27, 202530.7930.8530.7730.8430.84-0.93%4,509
Jan 24, 202531.0731.1331.0731.1331.13-0.10%4,682
Jan 23, 202531.0531.1631.0531.1631.160.32%4,485
Jan 22, 202531.1031.1031.0631.0631.060.42%3,897
Jan 21, 202530.7930.9330.7930.9330.930.68%3,710
Jan 17, 202530.7230.7830.7130.7230.720.75%6,340
Jan 16, 202530.5530.5630.4930.4930.49-0.33%7,562
Jan 15, 202530.4730.6030.4630.5930.591.53%13,457
Jan 14, 202530.2630.2630.1030.1330.13-0.11%3,149
Jan 13, 202530.1430.1630.1030.1630.160.05%3,301
Jan 10, 202530.0830.1530.0830.1530.15-0.95%12,252
Jan 8, 202530.3330.4430.3330.4430.440.16%3,041
Jan 7, 202530.5530.5530.3330.3930.39-0.78%3,013
Jan 6, 202530.7230.7530.5930.6330.630.39%2,742
Jan 3, 202530.5030.5130.5030.5130.510.86%3,140
Jan 2, 202530.4830.4830.1930.2530.25-0.20%2,344
Dec 31, 202430.3430.3430.3130.3130.31-0.46%4,659
Dec 30, 202430.4130.5330.4130.4530.45-0.56%3,174
Dec 27, 202430.5330.6230.5330.6230.62-1.16%3,821
Dec 26, 202430.9131.0030.9130.9830.870.13%726
Dec 24, 202430.8530.9430.8530.9430.830.59%2,074
Dec 23, 202430.5930.7630.5930.7630.650.49%6,852
Dec 20, 202430.3530.7530.3530.6130.500.62%9,203
Dec 19, 202430.6230.6230.4030.4230.31-0.13%17,133
Dec 18, 202430.9531.1230.4630.4630.35-1.90%11,337
Dec 17, 202430.9731.1030.9731.0530.94-0.32%13,204
Dec 16, 202431.1231.2031.1131.1531.040.33%8,248
Dec 13, 202431.0431.0531.0431.0530.930.12%1,812
Dec 12, 202431.0631.0631.0131.0130.90-0.36%3,774
Dec 11, 202431.1331.1531.1231.1231.010.62%6,743
Dec 10, 202431.0431.0430.9330.9330.82-0.23%10,809
Dec 9, 202431.0131.0131.0031.0030.89-0.42%6,985
Dec 6, 202431.1731.1731.1231.1331.020.23%2,895
Dec 5, 202431.1031.1231.0631.0630.95-0.31%4,296
Dec 4, 202430.9731.1630.9731.1631.050.67%4,179
Dec 3, 202430.8430.9830.8430.9530.84-7,394
Dec 2, 202430.9630.9830.9530.9530.840.26%3,283
Nov 29, 202430.8430.9130.8430.8730.760.06%1,793
Nov 27, 202430.9530.9530.8330.8530.62-0.32%4,144
Nov 26, 202430.9430.9530.9330.9530.720.32%2,683
Nov 25, 202430.8930.9030.8430.8530.620.33%5,329
Nov 22, 202430.7330.7530.7330.7530.520.26%3,817
Nov 21, 202430.5930.7330.5930.6730.440.46%2,885
Nov 20, 202430.4830.5330.4630.5330.300.01%4,194
Nov 19, 202430.5330.5330.5030.5330.300.22%4,619
Nov 18, 202430.4230.5130.3930.4630.230.23%4,449
Nov 15, 202430.4030.4230.3530.3930.16-0.85%7,794
Nov 14, 202430.7130.8230.6530.6530.42-0.65%4,548
Nov 13, 202430.8130.8730.8130.8530.620.03%3,827
Nov 12, 202430.8530.8830.7830.8430.61-0.17%7,109
Nov 11, 202430.8830.8930.8830.8930.660.17%2,188
Nov 8, 202430.8430.8730.8430.8430.610.22%6,048
Nov 7, 202430.7830.8230.7630.7730.540.50%4,201
Nov 6, 202430.4730.6330.4730.6230.391.95%6,955
Nov 5, 202429.9830.0529.9830.0329.810.77%6,229
Nov 4, 202429.9029.9129.7929.8029.58-0.33%4,573
Nov 1, 202429.9929.9929.8929.9029.680.29%3,245
Oct 31, 202429.9429.9429.8129.8129.59-1.04%3,917
Oct 30, 202430.1630.1730.1330.1329.90-0.22%1,202
Oct 29, 202430.1730.2630.1730.1929.960.11%3,564
Oct 28, 202430.1830.1830.1630.1629.930.21%1,447
Oct 25, 202430.2830.2830.0930.1029.870.05%3,630
Oct 24, 202430.0630.1030.0630.0829.850.16%9,454
Oct 23, 202429.9530.0329.9530.0329.81-0.76%1,449
Oct 22, 202430.2830.3030.2630.2630.030.01%3,002
Oct 21, 202430.2530.2630.2530.2630.03-0.14%825
Oct 18, 202430.3130.3130.3030.3030.070.23%6,945
Oct 17, 202430.2930.2930.2330.2330.000.13%4,053
Oct 16, 202430.0130.2030.0130.1929.960.27%5,843
Oct 15, 202430.0930.1130.0930.1129.88-0.63%1,287
Oct 14, 202430.2730.3330.2730.3030.070.39%1,915
Oct 11, 202430.1530.2030.1430.1829.960.37%5,213
Oct 10, 202430.0330.0730.0330.0729.85-0.13%4,102
Oct 9, 202429.9430.1129.9430.1129.880.59%1,285
Oct 8, 202429.9229.9329.9229.9329.710.67%1,418
Oct 7, 202429.7429.7429.7429.7429.51-0.72%363
Oct 4, 202429.8329.9529.8329.9529.730.74%5,082
Oct 3, 202429.7029.7329.7029.7329.51-0.13%1,157
Oct 2, 202429.7729.8029.7729.7729.550.07%2,787