Brookstone Opportunities ETF (BAMO)

BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.41	34.45	34.41	34.45	-	0.20%	620
May 28, 2026	34.36	34.38	34.36	34.38	34.38	0.29%	7,264
May 27, 2026	34.38	34.38	34.36	34.36	34.28	0.06%	1,986
May 26, 2026	34.31	34.34	34.31	34.34	34.26	0.20%	1,427
May 22, 2026	34.27	34.35	34.27	34.27	34.19	0.32%	4,946
May 21, 2026	33.99	34.18	33.99	34.16	34.08	0.22%	4,401
May 20, 2026	33.89	34.11	33.89	34.09	34.01	0.73%	2,561
May 19, 2026	33.85	33.89	33.84	33.84	33.76	-0.41%	4,036
May 18, 2026	33.86	33.98	33.86	33.98	33.90	0.01%	2,455
May 15, 2026	34.04	34.04	33.98	33.98	33.90	-0.71%	1,588
May 14, 2026	34.17	34.24	34.17	34.22	34.14	0.47%	1,687
May 13, 2026	34.03	34.08	34.03	34.06	33.98	0.18%	1,818
May 12, 2026	33.88	34.00	33.84	34.00	33.92	-0.03%	6,496
May 11, 2026	34.00	34.01	33.98	34.01	33.93	0.17%	5,302
May 8, 2026	33.96	33.97	33.92	33.95	33.87	0.33%	10,761
May 7, 2026	33.93	33.93	33.81	33.84	33.76	-0.30%	7,455
May 6, 2026	33.81	33.94	33.81	33.94	33.86	0.90%	12,489
May 5, 2026	33.58	33.68	33.58	33.64	33.56	0.50%	7,950
May 4, 2026	33.58	33.58	33.47	33.47	33.39	-0.46%	2,900
May 1, 2026	33.75	33.75	33.63	33.63	33.55	0.07%	2,724
Apr 30, 2026	33.39	33.62	33.39	33.60	33.52	0.82%	3,326
Apr 29, 2026	33.32	33.33	33.28	33.33	33.25	-0.17%	1,185
Apr 28, 2026	33.37	33.40	33.36	33.39	33.31	-0.20%	19,619
Apr 27, 2026	33.45	33.46	33.45	33.45	33.37	0.03%	3,622
Apr 24, 2026	33.44	33.45	33.42	33.45	33.36	0.31%	1,561
Apr 23, 2026	33.35	33.35	33.32	33.34	33.26	-0.22%	2,457
Apr 22, 2026	33.41	33.41	33.39	33.41	33.33	0.52%	3,328
Apr 21, 2026	33.46	33.46	33.22	33.24	33.16	-0.39%	4,042
Apr 20, 2026	33.39	33.39	33.33	33.37	33.29	-0.10%	5,736
Apr 17, 2026	33.37	33.47	33.37	33.40	33.32	0.88%	10,116
Apr 16, 2026	33.11	33.11	33.05	33.11	33.03	0.12%	4,249
Apr 15, 2026	33.05	33.07	33.05	33.07	32.99	0.34%	1,235
Apr 14, 2026	32.84	32.97	32.84	32.96	32.88	0.67%	6,401
Apr 13, 2026	32.54	32.74	32.54	32.74	32.66	0.50%	4,783
Apr 10, 2026	32.64	32.64	32.57	32.58	32.50	-0.18%	2,252
Apr 9, 2026	32.26	32.65	32.26	32.64	32.56	0.41%	8,152
Apr 8, 2026	32.53	32.53	32.44	32.50	32.42	1.59%	5,348
Apr 7, 2026	31.84	31.99	31.84	31.99	31.92	-0.04%	9,739
Apr 6, 2026	31.91	32.01	31.91	32.01	31.93	0.23%	4,741
Apr 2, 2026	31.90	31.93	31.88	31.93	31.86	0.04%	4,060
Apr 1, 2026	31.95	31.96	31.91	31.92	31.84	0.43%	6,355
Mar 31, 2026	31.77	31.79	31.77	31.78	31.71	1.57%	3,789
Mar 30, 2026	31.38	31.38	31.24	31.29	31.22	-0.12%	2,378
Mar 27, 2026	31.34	31.34	31.33	31.33	31.26	-0.98%	3,047
Mar 26, 2026	31.83	31.83	31.64	31.64	31.57	-0.89%	2,774
Mar 25, 2026	31.93	31.95	31.92	31.93	31.85	0.36%	3,127
Mar 24, 2026	31.88	31.88	31.80	31.81	31.73	-0.25%	3,824
Mar 23, 2026	32.05	32.05	31.89	31.89	31.81	0.75%	4,000
Mar 20, 2026	31.75	31.77	31.56	31.65	31.57	-0.78%	7,000
Mar 19, 2026	31.88	31.92	31.88	31.90	31.82	-0.16%	2,898

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.