Brookstone Value Stock ETF (BAMV)
BATS: BAMV · Real-Time Price · USD
31.50
-0.02 (-0.08%)
Oct 31, 2024, 3:26 PM EDT - Market closed
BAMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -0.41% | 10,717 |
| Oct 30, 2024 | 31.51 | 31.54 | 31.51 | 31.52 | 31.52 | -0.16% | 3,936 |
| Oct 29, 2024 | 31.67 | 31.68 | 31.57 | 31.57 | 31.57 | -0.50% | 9,823 |
| Oct 28, 2024 | 31.76 | 31.78 | 31.73 | 31.73 | 31.73 | 0.57% | 9,417 |
| Oct 25, 2024 | 31.87 | 31.88 | 31.55 | 31.55 | 31.55 | -0.66% | 6,800 |
| Oct 24, 2024 | 31.97 | 31.98 | 31.76 | 31.76 | 31.76 | -1.37% | 20,346 |
| Oct 23, 2024 | 32.02 | 32.20 | 32.02 | 32.20 | 32.20 | -0.03% | 12,143 |
| Oct 22, 2024 | 32.25 | 32.26 | 32.21 | 32.21 | 32.21 | -0.22% | 12,100 |
| Oct 21, 2024 | 32.28 | 32.30 | 32.25 | 32.28 | 32.28 | -0.77% | 2,521 |
| Oct 18, 2024 | 32.49 | 32.53 | 32.49 | 32.53 | 32.53 | 0.43% | 7,719 |
| Oct 17, 2024 | 32.48 | 32.48 | 32.37 | 32.39 | 32.39 | -0.03% | 10,107 |
| Oct 16, 2024 | 32.15 | 32.41 | 32.15 | 32.40 | 32.40 | 0.93% | 13,700 |
| Oct 15, 2024 | 32.15 | 32.15 | 32.10 | 32.10 | 32.10 | -0.06% | 2,910 |
| Oct 14, 2024 | 31.88 | 32.12 | 31.88 | 32.12 | 32.12 | 0.78% | 10,126 |
| Oct 11, 2024 | 31.92 | 31.92 | 31.85 | 31.87 | 31.87 | 1.30% | 11,602 |
| Oct 10, 2024 | 31.40 | 31.47 | 31.40 | 31.46 | 31.46 | -0.51% | 5,200 |
| Oct 9, 2024 | 31.59 | 31.62 | 31.53 | 31.62 | 31.62 | 0.76% | 4,700 |
| Oct 8, 2024 | 31.41 | 31.44 | 31.38 | 31.38 | 31.38 | 0.06% | 6,126 |
| Oct 7, 2024 | 31.51 | 31.51 | 31.35 | 31.36 | 31.36 | -0.60% | 4,900 |
| Oct 4, 2024 | 31.44 | 31.55 | 31.41 | 31.55 | 31.55 | 0.99% | 6,813 |
| Oct 3, 2024 | 31.22 | 31.24 | 31.22 | 31.24 | 31.24 | -0.57% | 3,100 |
| Oct 2, 2024 | 31.34 | 31.42 | 31.34 | 31.42 | 31.42 | -0.06% | 6,207 |
| Oct 1, 2024 | 31.52 | 31.52 | 31.44 | 31.44 | 31.44 | -0.44% | 24,700 |
| Sep 30, 2024 | 31.49 | 31.58 | 31.49 | 31.58 | 31.58 | 0.13% | 2,300 |
| Sep 27, 2024 | 31.65 | 31.65 | 31.54 | 31.54 | 31.54 | 0.38% | 8,600 |
| Sep 26, 2024 | 31.34 | 31.42 | 31.34 | 31.42 | 31.42 | 0.80% | 3,641 |
| Sep 25, 2024 | 31.20 | 31.21 | 31.15 | 31.17 | 31.17 | -0.51% | 9,609 |
| Sep 24, 2024 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 0.19% | 5,416 |
| Sep 23, 2024 | 31.22 | 31.27 | 31.21 | 31.27 | 31.27 | 0.48% | 5,233 |
| Sep 20, 2024 | 31.03 | 31.13 | 31.03 | 31.12 | 31.12 | -0.03% | 2,940 |
| Sep 19, 2024 | 31.04 | 31.20 | 31.04 | 31.13 | 31.13 | 0.87% | 8,135 |
| Sep 18, 2024 | 31.01 | 31.03 | 30.83 | 30.86 | 30.86 | -0.16% | 6,100 |
| Sep 17, 2024 | 30.82 | 30.91 | 30.81 | 30.91 | 30.91 | -0.03% | 3,524 |
| Sep 16, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 30.92 | 0.75% | 4,913 |
| Sep 13, 2024 | 30.63 | 30.76 | 30.63 | 30.69 | 30.69 | 0.52% | 13,500 |
| Sep 12, 2024 | 30.48 | 30.56 | 30.48 | 30.53 | 30.53 | 0.59% | 12,439 |
| Sep 11, 2024 | 30.28 | 30.39 | 30.28 | 30.35 | 30.35 | - | 11,328 |
| Sep 10, 2024 | 30.14 | 30.35 | 30.14 | 30.35 | 30.35 | -0.33% | 5,800 |
| Sep 9, 2024 | 30.37 | 30.50 | 30.37 | 30.45 | 30.45 | 1.10% | 14,925 |
| Sep 6, 2024 | 30.54 | 30.54 | 30.09 | 30.12 | 30.12 | -1.28% | 5,314 |
| Sep 5, 2024 | 30.70 | 30.70 | 30.50 | 30.51 | 30.51 | -1.07% | 5,030 |
| Sep 4, 2024 | 30.78 | 30.84 | 30.76 | 30.84 | 30.84 | 0.06% | 7,626 |
| Sep 3, 2024 | 31.01 | 31.02 | 30.82 | 30.82 | 30.82 | -1.28% | 3,528 |
| Aug 30, 2024 | 30.95 | 31.22 | 30.95 | 31.22 | 31.22 | 0.42% | 9,700 |
| Aug 29, 2024 | 30.94 | 31.15 | 30.94 | 31.09 | 31.00 | 0.45% | 3,835 |
| Aug 28, 2024 | 30.80 | 30.95 | 30.79 | 30.95 | 30.85 | -0.32% | 19,800 |
| Aug 27, 2024 | 31.02 | 31.07 | 31.02 | 31.05 | 30.95 | 0.10% | 5,710 |
| Aug 26, 2024 | 31.02 | 31.04 | 31.02 | 31.02 | 30.92 | 0.42% | 2,440 |
| Aug 23, 2024 | 30.78 | 30.93 | 30.78 | 30.89 | 30.79 | 0.98% | 7,024 |
| Aug 22, 2024 | 30.57 | 30.62 | 30.57 | 30.59 | 30.49 | -0.07% | 12,317 |
| Aug 21, 2024 | 30.59 | 30.63 | 30.58 | 30.61 | 30.51 | 0.10% | 6,100 |
| Aug 20, 2024 | 30.56 | 30.61 | 30.55 | 30.58 | 30.48 | -0.26% | 12,000 |
| Aug 19, 2024 | 30.57 | 30.71 | 30.57 | 30.66 | 30.56 | 0.52% | 22,415 |
| Aug 16, 2024 | 30.51 | 30.51 | 30.48 | 30.50 | 30.40 | 0.73% | 6,000 |
| Aug 15, 2024 | 30.19 | 30.35 | 30.19 | 30.28 | 30.18 | 1.03% | 15,033 |
| Aug 14, 2024 | 29.89 | 30.05 | 29.89 | 29.97 | 29.88 | 0.13% | 19,416 |
| Aug 13, 2024 | 29.86 | 29.93 | 29.85 | 29.93 | 29.84 | 1.63% | 11,417 |
| Aug 12, 2024 | 29.45 | 29.45 | 29.44 | 29.45 | 29.35 | -0.61% | 4,840 |
| Aug 9, 2024 | 29.59 | 29.64 | 29.59 | 29.63 | 29.54 | 0.24% | 4,800 |
| Aug 8, 2024 | 29.57 | 29.61 | 29.54 | 29.56 | 29.47 | 1.41% | 6,100 |
| Aug 7, 2024 | 29.33 | 29.33 | 29.15 | 29.15 | 29.06 | -0.61% | 6,730 |
| Aug 6, 2024 | 29.13 | 29.55 | 29.13 | 29.33 | 29.24 | 1.07% | 7,000 |
| Aug 5, 2024 | 29.22 | 29.22 | 28.99 | 29.02 | 28.93 | -2.42% | 4,900 |
| Aug 2, 2024 | 29.69 | 29.74 | 29.59 | 29.74 | 29.65 | -1.65% | 4,145 |
| Aug 1, 2024 | 30.42 | 30.57 | 30.14 | 30.24 | 30.15 | -0.88% | 11,100 |
| Jul 31, 2024 | 30.55 | 30.70 | 30.51 | 30.51 | 30.41 | -0.03% | 6,500 |
| Jul 30, 2024 | 30.46 | 30.53 | 30.43 | 30.52 | 30.42 | 1.46% | 9,600 |
| Jul 29, 2024 | 30.10 | 30.12 | 30.08 | 30.08 | 29.99 | -0.10% | 4,200 |
| Jul 26, 2024 | 30.05 | 30.15 | 30.05 | 30.11 | 30.02 | 1.24% | 2,633 |
| Jul 25, 2024 | 29.98 | 30.02 | 29.74 | 29.74 | 29.65 | -0.10% | 5,436 |
| Jul 24, 2024 | 29.74 | 29.82 | 29.74 | 29.77 | 29.68 | -0.20% | 6,327 |
| Jul 23, 2024 | 29.94 | 29.94 | 29.83 | 29.83 | 29.74 | -0.33% | 13,808 |
| Jul 22, 2024 | 29.74 | 29.93 | 29.74 | 29.93 | 29.83 | 0.20% | 11,000 |
| Jul 19, 2024 | 29.88 | 29.93 | 29.85 | 29.87 | 29.78 | -0.60% | 7,000 |
| Jul 18, 2024 | 30.31 | 30.31 | 30.01 | 30.05 | 29.96 | -1.02% | 3,300 |
| Jul 17, 2024 | 30.34 | 30.37 | 30.31 | 30.36 | 30.26 | 0.80% | 10,744 |
| Jul 16, 2024 | 29.90 | 30.12 | 29.90 | 30.12 | 30.03 | 1.93% | 6,100 |
| Jul 15, 2024 | 29.62 | 29.68 | 29.55 | 29.55 | 29.46 | -0.03% | 6,000 |
| Jul 12, 2024 | 29.68 | 29.69 | 29.56 | 29.56 | 29.47 | 0.24% | 2,400 |
| Jul 11, 2024 | 29.49 | 29.49 | 29.48 | 29.49 | 29.40 | 0.92% | 2,238 |
| Jul 10, 2024 | 29.11 | 29.22 | 29.11 | 29.22 | 29.13 | 0.86% | 7,803 |
| Jul 9, 2024 | 29.00 | 29.12 | 28.96 | 28.97 | 28.88 | -0.17% | 11,900 |
| Jul 8, 2024 | 29.25 | 29.25 | 29.02 | 29.02 | 28.93 | -0.62% | 11,426 |
| Jul 5, 2024 | 29.12 | 29.24 | 29.10 | 29.20 | 29.11 | - | 7,214 |
| Jul 3, 2024 | 29.20 | 29.25 | 29.20 | 29.20 | 29.11 | 0.14% | 3,500 |
| Jul 2, 2024 | 29.09 | 29.16 | 29.07 | 29.16 | 29.07 | 0.34% | 10,400 |
| Jul 1, 2024 | 29.05 | 29.10 | 29.02 | 29.06 | 28.97 | -0.10% | 7,500 |
| Jun 28, 2024 | 29.16 | 29.16 | 29.02 | 29.09 | 29.00 | -0.34% | 2,302 |
| Jun 27, 2024 | 29.03 | 29.19 | 29.03 | 29.19 | 29.10 | 0.21% | 2,900 |
| Jun 26, 2024 | 29.06 | 29.14 | 29.06 | 29.13 | 29.04 | -0.34% | 4,327 |
| Jun 25, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 29.14 | -0.85% | 6,300 |
| Jun 24, 2024 | 29.47 | 29.54 | 29.45 | 29.48 | 29.39 | 0.68% | 10,633 |
| Jun 21, 2024 | 29.25 | 29.30 | 29.25 | 29.28 | 29.19 | 0.07% | 3,516 |
| Jun 20, 2024 | 28.93 | 29.30 | 28.93 | 29.26 | 29.17 | 0.65% | 16,109 |
| Jun 18, 2024 | 29.02 | 29.11 | 29.02 | 29.07 | 28.98 | 0.14% | 13,000 |
| Jun 17, 2024 | 28.90 | 29.06 | 28.90 | 29.03 | 28.94 | 0.31% | 8,448 |
| Jun 14, 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 28.85 | -0.24% | 11,420 |
| Jun 13, 2024 | 28.99 | 29.02 | 28.98 | 29.01 | 28.92 | -0.28% | 9,731 |
| Jun 12, 2024 | 29.17 | 29.17 | 29.03 | 29.09 | 29.00 | -0.48% | 17,700 |
| Jun 11, 2024 | 29.21 | 29.23 | 29.16 | 29.23 | 29.13 | -1.42% | 8,800 |