Brookstone Value Stock ETF (BAMV)

BATS: BAMV · Real-Time Price · USD

33.14

-0.18 (-0.53%)

At close: Feb 23, 2026, 3:54 PM

33.16

+0.03 (0.08%)

After-hours: Feb 23, 2026, 6:17 PM EST

BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	33.16	33.16	33.16	33.16	33.16	-0.45%	1
Feb 20, 2026	33.38	33.40	33.13	33.31	33.31	-0.18%	33,913
Feb 19, 2026	33.40	33.42	33.22	33.37	33.37	-0.21%	16,732
Feb 18, 2026	33.40	33.47	33.34	33.44	33.44	0.69%	14,153
Feb 17, 2026	33.36	33.36	33.03	33.21	33.21	-0.31%	20,606
Feb 13, 2026	33.20	33.45	33.20	33.31	33.31	0.64%	6,243
Feb 12, 2026	33.43	33.43	33.10	33.10	33.10	-1.43%	12,431
Feb 11, 2026	33.67	33.78	33.52	33.58	33.58	-0.71%	9,371
Feb 10, 2026	33.84	33.89	33.79	33.82	33.82	0.18%	7,311
Feb 9, 2026	33.58	33.78	33.58	33.76	33.76	-0.30%	8,353
Feb 6, 2026	33.60	33.86	33.60	33.86	33.86	1.99%	18,325
Feb 5, 2026	33.42	33.42	33.18	33.20	33.20	-0.93%	21,056
Feb 4, 2026	33.32	33.63	33.32	33.51	33.51	1.09%	20,739
Feb 3, 2026	33.45	33.45	32.98	33.15	33.15	-1.04%	12,894
Feb 2, 2026	33.35	33.52	33.32	33.50	33.50	0.57%	21,090
Jan 30, 2026	33.18	33.31	33.07	33.31	33.31	0.08%	19,597
Jan 29, 2026	33.37	33.37	33.18	33.28	33.28	-0.17%	16,351
Jan 28, 2026	33.39	33.45	33.26	33.34	33.34	-0.24%	16,672
Jan 27, 2026	33.37	33.43	33.37	33.42	33.42	-0.12%	12,944
Jan 26, 2026	33.45	33.50	33.44	33.46	33.46	0.07%	13,261
Jan 23, 2026	33.53	33.53	33.33	33.44	33.44	-0.49%	13,068
Jan 22, 2026	33.62	33.75	33.58	33.60	33.60	0.45%	17,242
Jan 21, 2026	33.24	33.45	33.23	33.45	33.45	1.44%	11,072
Jan 20, 2026	33.07	33.25	32.97	32.98	32.98	-1.33%	12,796
Jan 16, 2026	33.49	33.50	33.41	33.42	33.42	-0.33%	9,787
Jan 15, 2026	33.43	33.62	33.43	33.53	33.53	0.05%	17,651
Jan 14, 2026	33.33	33.51	33.33	33.51	33.51	0.72%	9,252
Jan 13, 2026	33.25	33.29	33.20	33.27	33.27	-0.04%	6,976
Jan 12, 2026	33.20	33.29	33.20	33.29	33.29	0.03%	14,895
Jan 9, 2026	33.08	33.31	33.08	33.28	33.28	0.80%	14,471
Jan 8, 2026	32.93	33.12	32.93	33.02	33.02	0.97%	10,979
Jan 7, 2026	33.13	33.13	32.67	32.70	32.70	-1.30%	6,221
Jan 6, 2026	33.10	33.15	33.05	33.13	33.13	0.67%	7,373
Jan 5, 2026	32.92	33.00	32.89	32.91	32.91	0.64%	18,131
Jan 2, 2026	32.71	32.71	32.64	32.70	32.70	0.89%	7,418
Dec 31, 2025	32.54	32.54	32.41	32.41	32.41	-0.75%	3,776
Dec 30, 2025	32.68	32.68	32.65	32.66	32.66	0.05%	4,464
Dec 29, 2025	32.58	32.69	32.58	32.64	32.64	-0.08%	5,617
Dec 26, 2025	32.63	32.67	32.57	32.67	32.67	-0.20%	6,185
Dec 24, 2025	32.74	32.75	32.73	32.73	32.68	0.60%	4,201
Dec 23, 2025	32.64	32.65	32.50	32.54	32.49	-0.26%	9,111
Dec 22, 2025	32.57	32.65	32.57	32.62	32.57	0.96%	10,434
Dec 19, 2025	32.34	32.39	32.31	32.31	32.27	0.31%	5,417
Dec 18, 2025	32.43	32.43	32.21	32.21	32.16	-0.32%	14,296
Dec 17, 2025	32.43	32.43	32.31	32.31	32.27	-0.86%	9,119
Dec 16, 2025	32.47	32.61	32.47	32.59	32.55	-0.68%	8,204
Dec 15, 2025	32.79	32.85	32.79	32.82	32.77	0.07%	8,820
Dec 12, 2025	32.80	32.84	32.75	32.79	32.75	-0.36%	6,071
Dec 11, 2025	32.75	32.91	32.75	32.91	32.87	0.56%	5,059
Dec 10, 2025	32.47	32.80	32.47	32.73	32.68	1.49%	8,492