Skip to main content
Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.28
-0.02 (-0.08%)
Feb 27, 2025, 3:59 PM EST - Market closed

BAMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.2625.3025.2625.3025.300.08%18,085
Feb 25, 202525.2825.2925.2825.2825.28-0.08%11,970
Feb 24, 202525.2625.3025.2625.3025.300.08%8,894
Feb 21, 202525.2925.2925.2725.2825.280.06%6,728
Feb 20, 202525.2725.2825.2525.2725.270.02%19,806
Feb 19, 202525.2625.2825.2425.2625.26-0.08%23,853
Feb 18, 202524.9925.2824.9925.2825.280.08%9,422
Feb 14, 202525.2425.2825.2425.2625.26-14,066
Feb 13, 202525.0025.2625.0025.2625.260.04%44,679
Feb 12, 202525.2425.2625.2425.2525.250.04%13,295
Feb 11, 202525.2225.2625.2225.2425.24-0.08%18,032
Feb 10, 202525.2425.2625.2325.2625.260.08%6,981
Feb 7, 202525.2425.2425.2325.2425.240.10%10,684
Feb 6, 202525.0225.2325.0225.2225.22-0.06%15,403
Feb 5, 202525.2325.2425.2125.2325.230.08%15,170
Feb 4, 202524.9825.2424.9825.2125.21-9,661
Feb 3, 202525.2225.2425.2125.2125.21-0.06%14,205
Jan 31, 202525.2125.2425.2125.2325.23-0.06%2,544
Jan 30, 202525.2125.2425.2125.2425.24-3,603
Jan 29, 202525.2225.2425.2025.2425.240.04%28,092
Jan 28, 202525.2125.2325.2025.2325.23-4,501
Jan 27, 202525.2325.2925.2125.2325.23-7,777
Jan 24, 202525.1925.2325.1925.2325.230.12%88,836
Jan 23, 202525.1825.2125.1825.2025.20-0.08%52,740
Jan 22, 202525.1825.2225.1825.2225.220.04%10,604
Jan 21, 202525.1825.2125.1825.2125.21-0.04%5,393
Jan 17, 202525.1825.2225.1825.2225.220.12%15,396
Jan 16, 202525.3425.3425.1725.1925.190.02%14,763
Jan 15, 202525.1725.2025.1725.1925.190.03%8,035
Jan 14, 202525.1825.1825.1625.1825.18-0.09%6,066
Jan 13, 202525.1625.2025.1625.2025.20-7,462
Jan 10, 202524.9125.2024.9125.2025.200.08%35,403
Jan 8, 202525.1725.1925.1625.1825.180.04%6,733
Jan 7, 202525.1825.1825.1525.1725.17-5,486
Jan 6, 202525.1525.1725.1525.1725.17-2,431
Jan 3, 202525.1725.1725.1525.1725.170.04%4,631
Jan 2, 202525.1525.1625.1525.1625.160.06%2,921
Dec 31, 202425.1425.1525.1425.1525.150.06%11,182
Dec 30, 202425.1325.1525.1325.1325.13-0.08%4,095
Dec 27, 202425.1525.1525.1325.1525.15-0.55%6,445
Dec 26, 202425.2725.2925.2725.2925.14-768
Dec 24, 202425.3125.3125.2725.2925.140.04%2,291
Dec 23, 202425.2625.3025.2625.2825.13-10,148
Dec 20, 202425.2625.2925.2625.2825.130.14%11,282
Dec 19, 202425.2625.2725.2025.2525.10-0.10%17,981
Dec 18, 202425.1425.2825.1425.2725.120.08%8,970
Dec 17, 202425.1025.2625.1025.2525.10-0.06%28,872
Dec 16, 202425.2525.2725.2525.2725.12-6,803
Dec 13, 202425.2725.2725.2625.2725.120.02%3,925
Dec 12, 202425.2425.2625.2425.2625.110.02%8,312
Dec 11, 202425.1225.2725.1225.2625.110.10%13,916
Dec 10, 202425.2325.2525.2325.2325.08-18,713
Dec 9, 202425.2325.2525.2325.2325.08-0.08%15,524
Dec 6, 202425.3125.3125.2325.2525.100.12%5,608
Dec 5, 202425.2625.2625.2225.2225.07-0.06%6,132
Dec 4, 202424.9925.2424.9925.2425.09-0.02%23,698
Dec 3, 202424.9825.2524.9825.2425.09-16,997
Dec 2, 202425.2125.2525.2125.2425.09-8,763
Nov 29, 202425.2125.2425.2125.2425.09-0.91%3,065
Nov 27, 202425.4525.4725.4525.4725.07-26,819
Nov 26, 202425.4525.4925.4525.4725.070.02%7,168
Nov 25, 202425.4725.4725.4525.4725.06-4,584
Nov 22, 202425.4525.4725.4525.4725.060.04%6,831
Nov 21, 202425.2125.4625.2125.4625.05-3,598
Nov 20, 202425.4725.4725.4425.4625.050.02%4,203
Nov 19, 202425.4425.4725.4325.4525.05-0.08%16,556
Nov 18, 202425.4325.4725.4325.4725.070.15%7,648
Nov 15, 202425.4525.4725.4325.4325.03-0.03%13,820
Nov 14, 202425.1825.4425.1825.4425.040.01%6,258
Nov 13, 202425.4425.4425.4225.4425.03-0.06%7,258
Nov 12, 202425.4525.4525.4225.4525.05-13,611
Nov 11, 202425.4325.4525.4125.4525.05-8,903
Nov 8, 202425.4225.4525.4225.4525.050.12%14,570
Nov 7, 202425.4225.4225.4125.4225.020.04%7,537
Nov 6, 202425.4025.4125.4025.4125.01-0.12%11,600
Nov 5, 202425.4225.4425.4025.4425.040.12%9,844
Nov 4, 202425.4025.4125.4025.4125.01-9,940
Nov 1, 202425.3925.4125.3925.4125.010.09%11,494
Oct 31, 202425.3825.4025.3825.3924.99-9,129
Oct 30, 202425.3925.3925.3825.3924.99-1,972
Oct 29, 202425.3925.3925.3825.3924.990.02%7,671
Oct 28, 202425.3825.3925.3825.3824.980.02%2,338
Oct 25, 202425.3725.3825.3725.3824.98-10,650
Oct 24, 202425.3725.3825.3625.3824.980.04%13,336
Oct 23, 202425.3725.3825.3725.3724.97-0.08%1,899
Oct 22, 202425.3825.3925.3625.3924.990.06%11,435
Oct 21, 202425.3825.3825.3725.3724.970.04%1,897
Oct 18, 202425.3825.3825.3625.3624.96-0.04%10,366
Oct 17, 202425.3625.3825.3525.3724.970.04%10,655
Oct 16, 202425.2825.3625.2825.3624.960.06%10,333
Oct 15, 202425.3525.3725.3425.3524.950.02%3,646
Oct 14, 202425.3625.3725.3425.3424.94-0.02%2,434
Oct 11, 202425.3525.3625.3525.3524.950.04%13,687
Oct 10, 202425.3625.3625.3425.3424.94-0.06%18,192
Oct 9, 202425.3525.3625.3325.3524.95-3,437
Oct 8, 202425.3525.3525.3425.3524.950.04%5,235
Oct 7, 202425.3425.3425.3325.3424.94-1,689
Oct 4, 202425.3325.3525.3325.3424.94-8,943
Oct 3, 202425.3225.3525.3225.3424.940.08%3,229
Oct 2, 202425.0825.3325.0825.3224.92-0.02%6,898