Brookstone Value Stock ETF (BAMV)
BATS: BAMV · Real-Time Price · USD
30.46
+0.01 (0.03%)
At close: May 9, 2025, 3:59 PM
30.45
-0.01 (-0.04%)
After-hours: May 9, 2025, 4:08 PM EDT
BAMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.51 | 30.53 | 30.45 | 30.45 | 30.45 | -0.01% | 2,337 |
| May 8, 2025 | 30.32 | 30.63 | 30.32 | 30.45 | 30.45 | 0.83% | 6,039 |
| May 7, 2025 | 30.13 | 30.22 | 30.04 | 30.20 | 30.20 | 1.07% | 5,907 |
| May 6, 2025 | 29.92 | 29.99 | 29.88 | 29.88 | 29.88 | -1.13% | 4,750 |
| May 5, 2025 | 30.21 | 30.28 | 30.19 | 30.22 | 30.22 | -0.49% | 16,013 |
| May 2, 2025 | 30.41 | 30.41 | 30.20 | 30.37 | 30.37 | 1.24% | 14,877 |
| May 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.83% | 10,034 |
| Apr 30, 2025 | 29.74 | 30.27 | 29.73 | 30.25 | 30.25 | 0.43% | 12,984 |
| Apr 29, 2025 | 29.94 | 30.15 | 29.94 | 30.12 | 30.12 | 0.52% | 9,235 |
| Apr 28, 2025 | 30.06 | 30.06 | 29.86 | 29.96 | 29.96 | -0.02% | 5,916 |
| Apr 25, 2025 | 29.83 | 29.97 | 29.72 | 29.97 | 29.97 | 0.50% | 20,275 |
| Apr 24, 2025 | 29.43 | 29.83 | 29.43 | 29.82 | 29.82 | 1.43% | 6,844 |
| Apr 23, 2025 | 29.60 | 29.60 | 29.31 | 29.40 | 29.40 | 0.65% | 13,820 |
| Apr 22, 2025 | 28.89 | 29.26 | 28.89 | 29.21 | 29.21 | 2.28% | 23,124 |
| Apr 21, 2025 | 28.36 | 28.56 | 28.29 | 28.56 | 28.56 | -1.55% | 14,510 |
| Apr 17, 2025 | 29.14 | 29.14 | 29.00 | 29.01 | 29.01 | 1.29% | 7,767 |
| Apr 16, 2025 | 28.86 | 28.91 | 28.47 | 28.64 | 28.64 | -1.48% | 14,944 |
| Apr 15, 2025 | 29.26 | 29.28 | 29.07 | 29.07 | 29.07 | -0.24% | 6,866 |
| Apr 14, 2025 | 29.17 | 29.38 | 29.14 | 29.14 | 29.14 | 0.59% | 13,244 |
| Apr 11, 2025 | 28.30 | 29.08 | 28.30 | 28.97 | 28.97 | 1.63% | 15,005 |
| Apr 10, 2025 | 28.49 | 28.51 | 28.44 | 28.51 | 28.51 | -3.63% | 13,901 |
| Apr 9, 2025 | 27.30 | 29.58 | 27.30 | 29.58 | 29.58 | 7.33% | 36,315 |
| Apr 8, 2025 | 28.82 | 28.82 | 27.24 | 27.56 | 27.56 | -1.11% | 23,712 |
| Apr 7, 2025 | 27.22 | 28.07 | 27.22 | 27.87 | 27.87 | -0.78% | 22,507 |
| Apr 4, 2025 | 28.79 | 28.79 | 28.09 | 28.09 | 28.09 | -5.93% | 12,166 |
| Apr 3, 2025 | 30.32 | 30.34 | 29.84 | 29.86 | 29.86 | -4.23% | 51,795 |
| Apr 2, 2025 | 31.06 | 31.18 | 31.06 | 31.18 | 31.18 | 0.48% | 30,917 |
| Apr 1, 2025 | 30.86 | 31.03 | 30.85 | 31.03 | 31.03 | -0.60% | 102,186 |
| Mar 31, 2025 | 31.01 | 31.27 | 31.01 | 31.22 | 31.22 | 0.63% | 25,708 |
| Mar 28, 2025 | 31.02 | 31.02 | 30.98 | 31.02 | 31.02 | -1.41% | 3,260 |
| Mar 27, 2025 | 31.43 | 31.53 | 31.43 | 31.47 | 31.47 | -0.25% | 9,261 |
| Mar 26, 2025 | 31.50 | 31.55 | 31.44 | 31.55 | 31.55 | -0.06% | 12,836 |
| Mar 25, 2025 | 31.73 | 31.74 | 31.52 | 31.57 | 31.57 | -0.46% | 12,546 |
| Mar 24, 2025 | 31.70 | 31.71 | 31.67 | 31.71 | 31.71 | 1.01% | 19,422 |
| Mar 21, 2025 | 31.38 | 31.41 | 31.38 | 31.39 | 31.39 | -0.77% | 2,485 |
| Mar 20, 2025 | 31.70 | 31.70 | 31.62 | 31.64 | 31.64 | -0.01% | 11,414 |
| Mar 19, 2025 | 31.41 | 31.68 | 31.41 | 31.64 | 31.64 | 0.58% | 14,980 |
| Mar 18, 2025 | 31.38 | 31.46 | 31.33 | 31.46 | 31.46 | -0.07% | 8,633 |
| Mar 17, 2025 | 31.51 | 31.53 | 31.48 | 31.48 | 31.48 | 1.41% | 6,537 |
| Mar 14, 2025 | 30.87 | 31.05 | 30.87 | 31.04 | 31.04 | 1.38% | 48,860 |
| Mar 13, 2025 | 30.87 | 30.87 | 30.61 | 30.62 | 30.62 | -0.81% | 41,106 |
| Mar 12, 2025 | 30.92 | 30.96 | 30.87 | 30.87 | 30.87 | -0.19% | 17,487 |
| Mar 11, 2025 | 31.24 | 31.24 | 30.93 | 30.93 | 30.93 | -1.52% | 14,317 |
| Mar 10, 2025 | 31.75 | 31.75 | 31.41 | 31.41 | 31.41 | -0.71% | 12,971 |
| Mar 7, 2025 | 31.17 | 31.71 | 31.17 | 31.63 | 31.63 | 1.05% | 8,732 |
| Mar 6, 2025 | 31.21 | 31.30 | 31.13 | 31.30 | 31.30 | -0.48% | 7,184 |
| Mar 5, 2025 | 31.22 | 31.51 | 31.22 | 31.45 | 31.45 | 1.16% | 15,511 |
| Mar 4, 2025 | 31.27 | 31.32 | 31.09 | 31.09 | 31.09 | -1.24% | 12,678 |
| Mar 3, 2025 | 31.86 | 31.86 | 31.35 | 31.48 | 31.48 | -1.07% | 10,130 |
| Feb 28, 2025 | 31.55 | 31.82 | 31.44 | 31.82 | 31.82 | 0.35% | 12,624 |