Brookstone Value Stock ETF (BAMV)

BATS: BAMV · Real-Time Price · USD

38.13

-0.03 (-0.07%)

At close: Aug 18, 2026, 3:59 PM

38.15

+0.02 (0.04%)

After-hours: Aug 18, 2026, 4:15 PM EDT

BAMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	38.18	38.29	38.16	38.20	-	0.10%	1,909
Aug 17, 2026	38.36	38.38	38.16	38.16	38.16	-0.50%	13,990
Aug 14, 2026	38.30	38.41	38.30	38.35	38.35	0.14%	11,962
Aug 13, 2026	38.22	38.31	38.15	38.30	38.29	0.35%	2,744
Aug 12, 2026	38.07	38.22	38.07	38.16	38.16	0.22%	14,053
Aug 11, 2026	38.10	38.14	38.08	38.08	38.08	0.06%	4,567
Aug 10, 2026	38.00	38.06	38.00	38.06	38.06	0.66%	5,252
Aug 7, 2026	37.71	37.82	37.71	37.81	37.81	0.72%	6,745
Aug 6, 2026	37.55	37.56	37.49	37.54	37.54	-0.03%	9,634
Aug 5, 2026	37.74	37.77	37.55	37.55	37.55	-0.45%	9,904
Aug 4, 2026	37.18	37.75	37.18	37.72	37.72	1.34%	63,426
Aug 3, 2026	37.01	37.22	37.01	37.22	37.22	0.92%	38,125
Jul 31, 2026	36.85	36.92	36.85	36.88	36.88	0.55%	34,801
Jul 30, 2026	36.50	36.70	36.50	36.68	36.68	1.35%	8,244
Jul 29, 2026	36.51	36.51	36.19	36.19	36.19	-1.15%	4,629
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