Brookstone Yield ETF (BAMY)
BATS: BAMY · Real-Time Price · USD
25.65
-0.17 (-0.66%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 25.54 | 25.74 | 25.54 | 25.65 | 25.65 | -0.67% | 5,517 |
| Apr 15, 2025 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | 0.21% | 3,208 |
| Apr 14, 2025 | 25.74 | 25.83 | 25.74 | 25.77 | 25.77 | 0.51% | 2,222 |
| Apr 11, 2025 | 25.56 | 25.67 | 25.56 | 25.64 | 25.64 | 0.19% | 3,919 |
| Apr 10, 2025 | 25.60 | 25.63 | 25.53 | 25.59 | 25.59 | -1.39% | 5,889 |
| Apr 9, 2025 | 25.32 | 25.95 | 25.32 | 25.95 | 25.95 | 3.23% | 17,892 |
| Apr 8, 2025 | 25.62 | 25.62 | 25.09 | 25.14 | 25.14 | -0.28% | 11,289 |
| Apr 7, 2025 | 24.97 | 25.25 | 24.96 | 25.21 | 25.21 | -0.55% | 11,794 |
| Apr 4, 2025 | 25.55 | 25.55 | 25.35 | 25.35 | 25.35 | -2.35% | 9,702 |
| Apr 3, 2025 | 26.07 | 26.07 | 25.96 | 25.96 | 25.96 | -1.49% | 9,308 |
| Apr 2, 2025 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 0.13% | 2,974 |
| Apr 1, 2025 | 26.24 | 26.32 | 26.24 | 26.32 | 26.32 | 0.08% | 7,584 |
| Mar 31, 2025 | 26.23 | 26.31 | 26.23 | 26.30 | 26.30 | 0.07% | 1,973 |
| Mar 28, 2025 | 26.27 | 26.30 | 26.27 | 26.28 | 26.28 | -0.41% | 1,862 |
| Mar 27, 2025 | 26.39 | 26.39 | 26.38 | 26.39 | 26.39 | -0.04% | 5,569 |
| Mar 26, 2025 | 26.40 | 26.40 | 26.38 | 26.40 | 26.40 | 0.06% | 8,034 |
| Mar 25, 2025 | 26.40 | 26.40 | 26.37 | 26.39 | 26.39 | 0.06% | 7,574 |
| Mar 24, 2025 | 26.38 | 26.38 | 26.37 | 26.37 | 26.37 | 0.28% | 13,484 |
| Mar 21, 2025 | 26.30 | 26.30 | 26.29 | 26.30 | 26.30 | -0.06% | 1,735 |
| Mar 20, 2025 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 0.08% | 5,114 |
| Mar 19, 2025 | 26.28 | 26.31 | 26.28 | 26.29 | 26.29 | 0.34% | 9,337 |
| Mar 18, 2025 | 26.29 | 26.29 | 26.20 | 26.20 | 26.20 | -0.66% | 5,587 |
| Mar 17, 2025 | 26.37 | 26.38 | 26.37 | 26.37 | 26.37 | 0.21% | 2,348 |
| Mar 14, 2025 | 26.29 | 26.33 | 26.28 | 26.32 | 26.32 | 0.49% | 9,484 |
| Mar 13, 2025 | 26.41 | 26.41 | 26.18 | 26.19 | 26.19 | -0.38% | 9,563 |
| Mar 12, 2025 | 26.30 | 26.33 | 26.29 | 26.29 | 26.29 | -0.04% | 13,992 |
| Mar 11, 2025 | 26.38 | 26.38 | 26.30 | 26.30 | 26.30 | -0.46% | 2,976 |
| Mar 10, 2025 | 26.48 | 26.51 | 26.41 | 26.42 | 26.42 | -0.45% | 5,389 |
| Mar 7, 2025 | 26.46 | 26.58 | 26.46 | 26.54 | 26.54 | 0.19% | 4,202 |
| Mar 6, 2025 | 26.53 | 26.55 | 26.49 | 26.49 | 26.49 | -0.45% | 3,843 |
| Mar 5, 2025 | 26.58 | 26.61 | 26.58 | 26.61 | 26.61 | 0.30% | 7,656 |
| Mar 4, 2025 | 26.53 | 26.57 | 26.51 | 26.53 | 26.53 | -0.45% | 12,777 |
| Mar 3, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | -0.15% | 3,131 |
| Feb 28, 2025 | 26.64 | 26.69 | 26.62 | 26.69 | 26.69 | -0.27% | 7,122 |
| Feb 27, 2025 | 26.80 | 26.82 | 26.76 | 26.76 | 26.63 | -0.25% | 3,146 |
| Feb 26, 2025 | 26.84 | 26.88 | 26.80 | 26.83 | 26.70 | 0.02% | 6,389 |
| Feb 25, 2025 | 26.78 | 26.84 | 26.78 | 26.82 | 26.69 | 0.13% | 6,950 |
| Feb 24, 2025 | 26.80 | 26.82 | 26.79 | 26.79 | 26.66 | - | 3,648 |
| Feb 21, 2025 | 26.80 | 26.82 | 26.79 | 26.79 | 26.66 | -0.33% | 3,345 |
| Feb 20, 2025 | 26.87 | 26.88 | 26.84 | 26.88 | 26.75 | -0.02% | 10,353 |
| Feb 19, 2025 | 26.86 | 26.89 | 26.86 | 26.89 | 26.75 | 0.09% | 11,108 |
| Feb 18, 2025 | 26.69 | 26.86 | 26.69 | 26.86 | 26.73 | 0.04% | 3,405 |
| Feb 14, 2025 | 26.84 | 26.87 | 26.84 | 26.85 | 26.72 | 0.03% | 9,810 |
| Feb 13, 2025 | 26.65 | 26.86 | 26.65 | 26.84 | 26.71 | 0.09% | 22,491 |
| Feb 12, 2025 | 26.80 | 26.83 | 26.80 | 26.82 | 26.68 | -0.07% | 5,532 |
| Feb 11, 2025 | 26.83 | 26.85 | 26.81 | 26.84 | 26.70 | -0.02% | 11,674 |
| Feb 10, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.71 | 0.15% | 2,966 |
| Feb 7, 2025 | 26.79 | 26.80 | 26.79 | 26.80 | 26.67 | -0.07% | 6,698 |
| Feb 6, 2025 | 26.76 | 26.82 | 26.76 | 26.82 | 26.69 | -0.04% | 7,460 |
| Feb 5, 2025 | 26.79 | 26.83 | 26.78 | 26.83 | 26.70 | 0.17% | 6,551 |