Brookstone Value Stock ETF (BAMV)

BATS: BAMV · Real-Time Price · USD

36.59

+0.29 (0.80%)

At close: Jul 28, 2026, 3:59 PM

36.61

+0.02 (0.07%)

After-hours: Jul 28, 2026, 5:05 PM EDT

BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	36.50	36.62	36.50	36.61	36.61	0.86%	15,719
Jul 27, 2026	36.30	36.37	36.24	36.30	36.30	0.63%	7,273
Jul 24, 2026	35.99	36.15	35.99	36.07	36.07	0.36%	9,537
Jul 23, 2026	35.96	35.96	35.87	35.94	35.94	-0.48%	6,986
Jul 22, 2026	36.21	36.23	36.07	36.12	36.12	0.17%	18,544
Jul 21, 2026	35.99	36.07	35.99	36.05	36.05	0.59%	11,068
Jul 20, 2026	35.93	36.01	35.84	35.84	35.84	-0.39%	16,773
Jul 17, 2026	35.96	36.17	35.96	35.98	35.98	-0.44%	9,071
Jul 16, 2026	36.14	36.14	36.04	36.14	36.14	0.54%	10,847
Jul 15, 2026	35.93	35.95	35.91	35.95	35.95	0.10%	12,666
Jul 14, 2026	36.14	36.14	35.87	35.91	35.91	-0.37%	11,541
Jul 13, 2026	36.00	36.04	35.95	36.04	36.04	0.12%	5,374
Jul 10, 2026	35.92	36.01	35.92	36.00	36.00	0.48%	6,645
Jul 9, 2026	35.67	35.85	35.67	35.83	35.83	1.24%	9,419
Jul 8, 2026	35.59	35.59	35.36	35.39	35.39	-1.01%	21,444
Jul 7, 2026	35.91	35.91	35.75	35.75	35.75	-	18,511
Jul 6, 2026	35.69	35.75	35.61	35.75	35.75	0.61%	38,126
Jul 2, 2026	35.54	35.54	35.41	35.53	35.53	0.38%	5,152
Jul 1, 2026	35.31	35.49	35.31	35.40	35.40	0.67%	14,239
Jun 30, 2026	35.33	35.33	35.16	35.17	35.16	-0.86%	10,708
Jun 29, 2026	35.45	35.56	35.42	35.47	35.47	0.31%	13,127
Jun 26, 2026	35.27	35.52	35.27	35.36	35.36	-0.04%	28,693
Jun 25, 2026	35.63	35.81	35.38	35.38	35.38	0.18%	42,545
Jun 24, 2026	35.38	35.54	35.23	35.31	35.31	-0.42%	8,288
Jun 23, 2026	35.20	35.50	35.20	35.46	35.46	-0.10%	12,268
Jun 22, 2026	35.56	35.60	35.48	35.50	35.50	0.13%	7,681
Jun 18, 2026	35.72	35.73	35.44	35.45	35.45	0.17%	26,450
Jun 17, 2026	35.91	35.94	35.36	35.39	35.39	-1.37%	16,077
Jun 16, 2026	35.97	35.97	35.86	35.88	35.88	0.50%	15,458
Jun 15, 2026	35.76	35.88	35.70	35.70	35.70	0.42%	21,442
Jun 12, 2026	35.25	35.57	35.25	35.55	35.55	1.17%	13,459
Jun 11, 2026	34.83	35.22	34.74	35.14	35.14	1.41%	13,180
Jun 10, 2026	35.04	35.09	34.65	34.65	34.65	-1.29%	6,982
Jun 9, 2026	35.31	35.31	34.72	35.10	35.10	-0.02%	12,932
Jun 8, 2026	35.31	35.36	35.11	35.11	35.11	-0.32%	21,412
Jun 5, 2026	35.52	35.54	35.17	35.22	35.22	-1.53%	8,168
Jun 4, 2026	35.73	35.78	35.70	35.77	35.77	1.11%	8,215
Jun 3, 2026	35.44	35.48	35.37	35.38	35.38	-0.71%	11,300
Jun 2, 2026	35.46	35.68	35.42	35.63	35.63	0.42%	17,338
Jun 1, 2026	35.33	35.53	35.33	35.48	35.48	0.08%	23,237
May 29, 2026	35.36	35.48	35.36	35.45	35.45	0.71%	15,167
May 28, 2026	35.20	35.24	35.20	35.20	35.20	0.42%	11,759
May 27, 2026	35.35	35.35	35.18	35.18	35.05	-0.49%	3,600
May 26, 2026	35.28	35.41	35.28	35.36	35.23	0.33%	5,342
May 22, 2026	35.21	35.29	35.19	35.24	35.11	0.86%	8,809
May 21, 2026	34.66	34.94	34.66	34.94	34.81	0.49%	5,238
May 20, 2026	34.55	34.80	34.54	34.77	34.64	0.90%	5,682
May 19, 2026	34.56	34.64	34.46	34.46	34.33	-0.72%	5,139
May 18, 2026	34.65	34.71	34.58	34.71	34.58	0.46%	5,037
May 15, 2026	34.61	34.61	34.55	34.55	34.42	-0.23%	12,624