Brookstone Value Stock ETF (BAMV)

BATS: BAMV · Real-Time Price · USD

32.57

+0.33 (1.03%)

At close: Mar 25, 2026, 3:59 PM

32.58

+0.01 (0.03%)

After-hours: Mar 25, 2026, 6:24 PM EDT

BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.49	32.62	32.49	32.58	32.58	1.05%	5,364
Mar 24, 2026	32.22	32.36	32.20	32.24	32.24	0.09%	7,299
Mar 23, 2026	32.42	32.43	32.20	32.21	32.21	0.72%	10,071
Mar 20, 2026	32.25	32.25	31.86	31.98	31.98	-0.70%	20,619
Mar 19, 2026	32.06	32.32	32.02	32.21	32.21	0.11%	3,397
Mar 18, 2026	32.43	32.43	32.16	32.17	32.17	-1.14%	14,180
Mar 17, 2026	32.64	32.64	32.53	32.54	32.54	0.37%	7,367
Mar 16, 2026	32.52	32.52	32.41	32.42	32.42	0.71%	14,039
Mar 13, 2026	32.38	32.39	32.19	32.19	32.19	-0.16%	17,090
Mar 12, 2026	32.42	32.49	32.24	32.24	32.24	-1.38%	9,123
Mar 11, 2026	32.83	32.84	32.60	32.69	32.69	-0.12%	13,184
Mar 10, 2026	32.96	32.98	32.59	32.73	32.73	-0.95%	18,150
Mar 9, 2026	32.72	33.07	32.51	33.04	33.04	-0.08%	9,877
Mar 6, 2026	32.68	33.07	32.68	33.07	33.07	-0.21%	3,712
Mar 5, 2026	33.16	33.28	32.96	33.14	33.14	-0.69%	6,502
Mar 4, 2026	33.31	33.39	33.08	33.37	33.37	0.36%	17,312
Mar 3, 2026	32.89	33.36	32.88	33.25	33.25	-1.13%	14,146
Mar 2, 2026	33.57	33.74	33.53	33.63	33.63	-0.39%	20,054
Feb 27, 2026	33.31	33.76	33.31	33.76	33.76	0.99%	26,136
Feb 26, 2026	33.47	33.48	33.29	33.43	33.36	0.12%	12,734
Feb 25, 2026	33.25	33.44	33.25	33.39	33.32	-0.30%	20,605
Feb 24, 2026	33.45	33.55	33.41	33.49	33.42	1.00%	14,381
Feb 23, 2026	33.22	33.24	33.03	33.16	33.09	-0.45%	7,931
Feb 20, 2026	33.38	33.40	33.13	33.31	33.24	-0.18%	33,913
Feb 19, 2026	33.40	33.42	33.22	33.37	33.30	-0.21%	16,732
Feb 18, 2026	33.40	33.47	33.34	33.44	33.37	0.69%	14,153
Feb 17, 2026	33.36	33.36	33.03	33.21	33.14	-0.31%	20,606
Feb 13, 2026	33.20	33.45	33.20	33.31	33.24	0.64%	6,243
Feb 12, 2026	33.43	33.43	33.10	33.10	33.03	-1.43%	12,431
Feb 11, 2026	33.67	33.78	33.52	33.58	33.51	-0.71%	9,371
Feb 10, 2026	33.84	33.89	33.79	33.82	33.75	0.18%	7,311
Feb 9, 2026	33.58	33.78	33.58	33.76	33.69	-0.30%	8,353
Feb 6, 2026	33.60	33.86	33.60	33.86	33.79	1.99%	18,325
Feb 5, 2026	33.42	33.42	33.18	33.20	33.13	-0.93%	21,056
Feb 4, 2026	33.32	33.63	33.32	33.51	33.44	1.09%	20,739
Feb 3, 2026	33.45	33.45	32.98	33.15	33.08	-1.04%	12,894
Feb 2, 2026	33.35	33.52	33.32	33.50	33.43	0.57%	21,090
Jan 30, 2026	33.18	33.31	33.07	33.31	33.24	0.08%	19,597
Jan 29, 2026	33.37	33.37	33.18	33.28	33.21	-0.17%	16,351
Jan 28, 2026	33.39	33.45	33.26	33.34	33.27	-0.24%	16,672
Jan 27, 2026	33.37	33.43	33.37	33.42	33.35	-0.12%	12,944
Jan 26, 2026	33.45	33.50	33.44	33.46	33.39	0.07%	13,261
Jan 23, 2026	33.53	33.53	33.33	33.44	33.37	-0.49%	13,068
Jan 22, 2026	33.62	33.75	33.58	33.60	33.53	0.45%	17,242
Jan 21, 2026	33.24	33.45	33.23	33.45	33.38	1.44%	11,072
Jan 20, 2026	33.07	33.25	32.97	32.98	32.91	-1.33%	12,796
Jan 16, 2026	33.49	33.50	33.41	33.42	33.35	-0.33%	9,787
Jan 15, 2026	33.43	33.62	33.43	33.53	33.46	0.05%	17,651
Jan 14, 2026	33.33	33.51	33.33	33.51	33.44	0.72%	9,252
Jan 13, 2026	33.25	33.29	33.20	33.27	33.21	-0.04%	6,976