Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
32.44
-0.07 (-0.22%)
At close: Oct 30, 2025, 4:00 PM EDT
32.44
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.53 | 32.53 | 32.44 | 32.44 | 32.44 | -0.22% | 3,004 |
| Oct 29, 2025 | 32.62 | 32.62 | 32.48 | 32.51 | 32.51 | -0.25% | 11,410 |
| Oct 28, 2025 | 32.57 | 32.61 | 32.57 | 32.59 | 32.59 | 0.16% | 5,348 |
| Oct 27, 2025 | 32.48 | 32.54 | 32.48 | 32.54 | 32.54 | 0.39% | 3,056 |
| Oct 24, 2025 | 32.42 | 32.43 | 32.41 | 32.41 | 32.41 | 0.42% | 5,125 |
| Oct 23, 2025 | 32.21 | 32.29 | 32.21 | 32.27 | 32.27 | 0.17% | 2,121 |
| Oct 22, 2025 | 32.26 | 32.27 | 32.21 | 32.22 | 32.22 | -0.33% | 13,361 |
| Oct 21, 2025 | 32.30 | 32.34 | 32.30 | 32.33 | 32.33 | 0.20% | 3,970 |
| Oct 20, 2025 | 32.21 | 32.28 | 32.21 | 32.26 | 32.26 | 0.50% | 4,812 |
| Oct 17, 2025 | 32.07 | 32.15 | 32.07 | 32.10 | 32.10 | 0.15% | 15,003 |
| Oct 16, 2025 | 32.04 | 32.05 | 32.00 | 32.05 | 32.05 | -0.17% | 7,985 |
| Oct 15, 2025 | 32.22 | 32.22 | 32.09 | 32.11 | 32.11 | 0.04% | 5,259 |
| Oct 14, 2025 | 32.15 | 32.16 | 32.09 | 32.09 | 32.09 | 0.07% | 3,406 |
| Oct 13, 2025 | 32.05 | 32.08 | 32.03 | 32.07 | 32.07 | 0.62% | 4,195 |
| Oct 10, 2025 | 32.18 | 32.18 | 31.87 | 31.87 | 31.87 | -0.83% | 4,258 |
| Oct 9, 2025 | 32.15 | 32.15 | 32.10 | 32.14 | 32.14 | -0.21% | 6,304 |
| Oct 8, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.21 | 0.15% | 2,120 |
| Oct 7, 2025 | 32.18 | 32.18 | 32.12 | 32.16 | 32.16 | - | 8,820 |
| Oct 6, 2025 | 32.14 | 32.18 | 32.14 | 32.16 | 32.16 | -0.09% | 3,357 |
| Oct 3, 2025 | 32.21 | 32.23 | 32.18 | 32.19 | 32.19 | 0.12% | 1,403 |
| Oct 2, 2025 | 32.13 | 32.17 | 32.13 | 32.15 | 32.15 | 0.06% | 3,206 |
| Oct 1, 2025 | 32.14 | 32.15 | 32.13 | 32.13 | 32.13 | 0.17% | 2,069 |
| Sep 30, 2025 | 32.03 | 32.08 | 32.03 | 32.08 | 32.08 | 0.09% | 2,889 |
| Sep 29, 2025 | 32.03 | 32.05 | 32.01 | 32.05 | 32.05 | 0.18% | 2,098 |
| Sep 26, 2025 | 31.94 | 31.99 | 31.94 | 31.99 | 31.99 | 0.20% | 11,891 |
| Sep 25, 2025 | 31.91 | 31.94 | 31.87 | 31.93 | 31.93 | -0.17% | 16,103 |
| Sep 24, 2025 | 32.02 | 32.04 | 31.96 | 31.98 | 31.98 | -0.20% | 6,533 |
| Sep 23, 2025 | 32.02 | 32.05 | 32.02 | 32.05 | 32.05 | -0.10% | 1,616 |
| Sep 22, 2025 | 32.03 | 32.09 | 32.02 | 32.08 | 32.08 | 0.08% | 3,783 |
| Sep 19, 2025 | 32.03 | 32.05 | 32.03 | 32.05 | 32.05 | 0.18% | 1,971 |
| Sep 18, 2025 | 31.99 | 32.02 | 31.98 | 31.99 | 31.99 | 0.17% | 8,309 |
| Sep 17, 2025 | 31.96 | 31.97 | 31.93 | 31.94 | 31.94 | 0.03% | 6,195 |
| Sep 16, 2025 | 31.85 | 31.97 | 31.85 | 31.93 | 31.93 | -0.16% | 5,256 |
| Sep 15, 2025 | 31.95 | 31.98 | 31.95 | 31.98 | 31.98 | 0.22% | 7,399 |
| Sep 12, 2025 | 31.94 | 31.94 | 31.91 | 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 |