Brookstone Yield ETF (BAMY)
BATS: BAMY · Real-Time Price · USD
27.04
+0.15 (0.56%)
Jun 24, 2025, 4:00 PM - Market closed
BAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 27.05 | 27.05 | 27.04 | 27.04 | 27.04 | 0.55% | 2,246 |
| Jun 23, 2025 | 26.83 | 26.89 | 26.74 | 26.89 | 26.89 | 0.65% | 8,400 |
| Jun 20, 2025 | 26.73 | 26.76 | 26.71 | 26.72 | 26.72 | -0.31% | 5,157 |
| Jun 18, 2025 | 26.82 | 26.84 | 26.80 | 26.80 | 26.80 | 0.06% | 2,112 |
| Jun 17, 2025 | 26.84 | 26.87 | 26.77 | 26.79 | 26.79 | -0.33% | 5,037 |
| Jun 16, 2025 | 26.88 | 26.92 | 26.87 | 26.88 | 26.88 | 0.52% | 2,453 |
| Jun 13, 2025 | 26.77 | 26.77 | 26.69 | 26.74 | 26.74 | -0.47% | 2,291 |
| Jun 12, 2025 | 26.87 | 26.87 | 26.85 | 26.86 | 26.86 | 0.18% | 9,190 |
| Jun 11, 2025 | 26.82 | 26.82 | 26.80 | 26.81 | 26.81 | -0.04% | 5,365 |
| Jun 10, 2025 | 26.86 | 26.86 | 26.83 | 26.83 | 26.83 | 0.18% | 946 |
| Jun 9, 2025 | 26.78 | 26.81 | 26.78 | 26.78 | 26.78 | 0.05% | 2,944 |
| Jun 6, 2025 | 26.78 | 26.78 | 26.75 | 26.77 | 26.77 | 0.48% | 1,673 |
| Jun 5, 2025 | 26.70 | 26.72 | 26.61 | 26.64 | 26.64 | -0.15% | 7,433 |
| Jun 4, 2025 | 26.59 | 26.71 | 26.59 | 26.68 | 26.68 | 0.03% | 5,512 |
| Jun 3, 2025 | 26.62 | 26.67 | 26.62 | 26.67 | 26.67 | 0.27% | 6,681 |
| Jun 2, 2025 | 26.47 | 26.60 | 26.47 | 26.60 | 26.60 | 0.17% | 3,545 |
| May 30, 2025 | 26.39 | 26.55 | 26.39 | 26.55 | 26.55 | -0.08% | 3,286 |
| May 29, 2025 | 26.53 | 26.57 | 26.47 | 26.57 | 26.57 | 0.33% | 3,600 |
| May 28, 2025 | 26.52 | 26.55 | 26.48 | 26.48 | 26.48 | -2.05% | 4,597 |
| May 27, 2025 | 26.77 | 27.05 | 26.77 | 27.04 | 26.52 | 1.11% | 7,295 |
| May 23, 2025 | 26.45 | 26.77 | 26.45 | 26.74 | 26.23 | -0.34% | 6,733 |
| May 22, 2025 | 26.84 | 26.91 | 26.83 | 26.83 | 26.32 | - | 2,911 |
| May 21, 2025 | 27.00 | 27.00 | 26.83 | 26.83 | 26.32 | -0.67% | 8,392 |
| May 20, 2025 | 26.71 | 27.02 | 26.71 | 27.01 | 26.49 | -0.03% | 6,101 |
| May 19, 2025 | 26.98 | 27.03 | 26.98 | 27.02 | 26.50 | 0.06% | 3,845 |
| May 16, 2025 | 26.94 | 27.01 | 26.94 | 27.00 | 26.49 | 0.24% | 3,678 |
| May 15, 2025 | 26.93 | 26.97 | 26.93 | 26.94 | 26.42 | 0.17% | 2,867 |
| May 14, 2025 | 26.89 | 26.93 | 26.89 | 26.89 | 26.38 | -0.18% | 3,959 |
| May 13, 2025 | 26.92 | 26.95 | 26.92 | 26.94 | 26.43 | - | 4,656 |
| May 12, 2025 | 26.93 | 26.94 | 26.91 | 26.94 | 26.43 | 0.58% | 4,841 |
| May 9, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 26.27 | 0.09% | 1,252 |
| May 8, 2025 | 26.67 | 26.82 | 26.67 | 26.76 | 26.25 | 0.10% | 4,142 |
| May 7, 2025 | 26.69 | 26.73 | 26.68 | 26.73 | 26.22 | 0.22% | 3,033 |
| May 6, 2025 | 26.68 | 26.69 | 26.67 | 26.67 | 26.16 | -0.24% | 1,719 |
| May 5, 2025 | 26.74 | 26.76 | 26.74 | 26.74 | 26.23 | -0.03% | 8,163 |
| May 2, 2025 | 26.76 | 26.78 | 26.75 | 26.75 | 26.23 | 0.47% | 5,052 |
| May 1, 2025 | 26.48 | 26.66 | 26.48 | 26.62 | 26.11 | 0.23% | 5,892 |
| Apr 30, 2025 | 26.44 | 26.56 | 26.41 | 26.56 | 26.05 | 0.24% | 8,895 |
| Apr 29, 2025 | 26.44 | 26.52 | 26.44 | 26.50 | 25.99 | 0.22% | 2,380 |
| Apr 28, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 25.93 | 0.11% | 2,902 |
| Apr 25, 2025 | 26.12 | 26.41 | 26.12 | 26.41 | 25.91 | 0.44% | 8,224 |
| Apr 24, 2025 | 26.22 | 26.31 | 26.20 | 26.29 | 25.79 | 1.09% | 3,029 |
| Apr 23, 2025 | 26.17 | 26.20 | 25.95 | 26.01 | 25.51 | 0.85% | 6,275 |
| Apr 22, 2025 | 25.70 | 25.80 | 25.70 | 25.79 | 25.30 | 0.62% | 8,515 |
| Apr 21, 2025 | 25.62 | 25.63 | 25.57 | 25.63 | 25.14 | -0.45% | 4,852 |
| Apr 17, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.25 | 0.38% | 2,109 |
| Apr 16, 2025 | 25.54 | 25.74 | 25.54 | 25.65 | 25.16 | -0.67% | 5,517 |
| Apr 15, 2025 | 25.86 | 25.86 | 25.82 | 25.82 | 25.33 | 0.21% | 3,208 |
| Apr 14, 2025 | 25.74 | 25.83 | 25.74 | 25.77 | 25.28 | 0.51% | 2,222 |
| Apr 11, 2025 | 25.56 | 25.67 | 25.56 | 25.64 | 25.15 | 0.19% | 3,919 |