Brookstone Opportunities ETF (BAMO)

BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.63	33.02	32.63	33.00	33.00	0.40%	238
Jan 30, 2026	32.88	32.91	32.73	32.87	32.87	-0.19%	10,894
Jan 29, 2026	32.78	32.93	32.78	32.93	32.93	-0.12%	5,812
Jan 28, 2026	32.99	32.99	32.93	32.97	32.97	0.05%	5,369
Jan 27, 2026	32.94	32.97	32.93	32.95	32.95	-0.02%	4,308
Jan 26, 2026	32.88	32.99	32.88	32.96	32.96	0.30%	4,608
Jan 23, 2026	32.83	32.86	32.81	32.86	32.86	-0.06%	4,291
Jan 22, 2026	32.89	32.89	32.85	32.88	32.88	0.36%	2,587
Jan 21, 2026	32.67	32.79	32.63	32.76	32.76	0.75%	3,343
Jan 20, 2026	32.64	32.72	32.51	32.52	32.52	-1.27%	6,300
Jan 16, 2026	32.95	32.97	32.94	32.94	32.94	0.03%	3,444
Jan 15, 2026	32.98	32.99	32.92	32.93	32.93	0.23%	4,667
Jan 14, 2026	32.84	32.87	32.78	32.86	32.86	-0.23%	4,056
Jan 13, 2026	32.96	32.96	32.88	32.93	32.93	-0.24%	7,574
Jan 12, 2026	32.97	33.02	32.97	33.01	33.01	-	5,882
Jan 9, 2026	32.87	33.02	32.87	33.01	33.01	0.43%	3,740
Jan 8, 2026	32.85	32.88	32.85	32.87	32.87	0.12%	2,114
Jan 7, 2026	32.87	32.87	32.82	32.83	32.83	-0.33%	2,727
Jan 6, 2026	32.87	32.95	32.84	32.94	32.94	0.49%	2,739
Jan 5, 2026	32.81	32.83	32.78	32.78	32.78	0.37%	11,856
Jan 2, 2026	32.76	32.76	32.61	32.66	32.66	0.26%	15,185
Dec 31, 2025	32.70	32.70	32.57	32.57	32.57	-0.39%	1,816
Dec 30, 2025	32.73	32.73	32.69	32.70	32.70	-0.07%	3,040
Dec 29, 2025	32.54	32.75	32.54	32.72	32.72	-0.27%	2,998
Dec 26, 2025	32.59	32.82	32.59	32.81	32.81	-0.33%	2,722
Dec 24, 2025	32.90	32.92	32.90	32.92	32.80	0.24%	1,976
Dec 23, 2025	32.77	32.84	32.77	32.84	32.72	0.21%	2,673
Dec 22, 2025	32.71	32.77	32.71	32.77	32.66	0.37%	4,284
Dec 19, 2025	32.64	32.68	32.64	32.65	32.53	0.46%	3,361
Dec 18, 2025	32.63	32.63	32.49	32.50	32.39	0.34%	5,095
Dec 17, 2025	32.47	32.48	32.39	32.39	32.28	-0.64%	5,482
Dec 16, 2025	32.50	32.61	32.50	32.60	32.48	-0.15%	4,528
Dec 15, 2025	32.65	32.65	32.64	32.65	32.53	-0.06%	5,863
Dec 12, 2025	32.69	32.71	32.64	32.67	32.55	-0.58%	3,189
Dec 11, 2025	32.71	32.87	32.71	32.86	32.74	0.37%	3,663
Dec 10, 2025	32.56	32.79	32.56	32.74	32.62	0.46%	10,190
Dec 9, 2025	32.65	32.66	32.58	32.59	32.47	-0.03%	6,923
Dec 8, 2025	32.67	32.67	32.56	32.60	32.48	-0.15%	9,148
Dec 5, 2025	32.74	32.74	32.65	32.65	32.53	0.09%	5,805
Dec 4, 2025	32.62	32.62	32.59	32.62	32.50	-0.06%	3,633
Dec 3, 2025	32.53	32.66	32.51	32.64	32.52	0.43%	4,122
Dec 2, 2025	32.54	32.56	32.50	32.50	32.39	0.09%	31,409
Dec 1, 2025	32.47	32.56	32.47	32.47	32.36	-0.37%	1,636
Nov 28, 2025	32.52	32.59	32.52	32.59	32.47	-0.21%	2,411
Nov 26, 2025	32.68	32.68	32.66	32.66	32.38	0.46%	8,123
Nov 25, 2025	32.47	32.51	32.46	32.51	32.24	0.63%	7,249
Nov 24, 2025	32.33	32.33	32.30	32.31	32.03	0.65%	3,471
Nov 21, 2025	31.99	32.17	31.98	32.10	31.83	0.53%	8,447
Nov 20, 2025	32.28	32.31	31.93	31.93	31.66	-0.44%	9,216
Nov 19, 2025	32.13	32.13	32.03	32.07	31.80	-0.03%	4,890

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.