Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.49
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.46 | 26.49 | 26.46 | 26.49 | 26.49 | -0.15% | 3 |
| Dec 4, 2025 | 26.54 | 26.54 | 26.52 | 26.53 | 26.53 | -0.26% | 5,297 |
| Dec 3, 2025 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | 0.15% | 46 |
| Dec 2, 2025 | 26.55 | 26.57 | 26.55 | 26.56 | 26.56 | 0.01% | 10,273 |
| Dec 1, 2025 | 26.58 | 26.58 | 26.54 | 26.56 | 26.56 | -0.41% | 2,015 |
| Nov 28, 2025 | 26.67 | 26.68 | 26.64 | 26.67 | 26.67 | -0.78% | 3,735 |
| Nov 26, 2025 | 26.88 | 26.88 | 26.87 | 26.88 | 26.68 | -0.02% | 11,809 |
| Nov 25, 2025 | 26.86 | 26.88 | 26.86 | 26.88 | 26.69 | 0.19% | 8,690 |
| Nov 24, 2025 | 26.80 | 26.83 | 26.80 | 26.83 | 26.64 | 0.15% | 9,257 |
| Nov 21, 2025 | 26.77 | 26.79 | 26.76 | 26.79 | 26.60 | 0.27% | 5,719 |
| Nov 20, 2025 | 26.71 | 26.72 | 26.69 | 26.72 | 26.53 | 0.22% | 8,813 |
| Nov 19, 2025 | 26.67 | 26.70 | 26.64 | 26.66 | 26.47 | -0.06% | 9,102 |
| Nov 18, 2025 | 26.71 | 26.71 | 26.66 | 26.68 | 26.49 | 0.13% | 6,362 |
| Nov 17, 2025 | 26.64 | 26.65 | 26.63 | 26.64 | 26.45 | 0.09% | 27,769 |
| Nov 14, 2025 | 26.65 | 26.65 | 26.60 | 26.62 | 26.43 | -0.13% | 6,026 |
| Nov 13, 2025 | 26.64 | 26.66 | 26.64 | 26.65 | 26.46 | -0.21% | 13,836 |
| Nov 12, 2025 | 26.71 | 26.72 | 26.70 | 26.71 | 26.52 | -0.02% | 2,618 |
| Nov 11, 2025 | 26.70 | 26.71 | 26.70 | 26.71 | 26.52 | 0.26% | 3,981 |
| Nov 10, 2025 | 26.65 | 26.65 | 26.63 | 26.64 | 26.45 | -0.11% | 5,705 |
| Nov 7, 2025 | 26.67 | 26.72 | 26.67 | 26.67 | 26.48 | - | 11,145 |
| Nov 6, 2025 | 26.67 | 26.68 | 26.65 | 26.67 | 26.48 | 0.41% | 6,313 |
| Nov 5, 2025 | 26.56 | 26.60 | 26.54 | 26.56 | 26.37 | -0.38% | 6,305 |
| Nov 4, 2025 | 26.63 | 26.66 | 26.63 | 26.66 | 26.47 | 0.15% | 16,481 |
| Nov 3, 2025 | 26.63 | 26.63 | 26.60 | 26.62 | 26.43 | -0.04% | 8,279 |
| Oct 31, 2025 | 26.63 | 26.63 | 26.62 | 26.63 | 26.44 | 0.04% | 2,139 |
| Oct 30, 2025 | 26.60 | 26.62 | 26.60 | 26.62 | 26.43 | - | 3,553 |
| Oct 29, 2025 | 26.76 | 26.77 | 26.62 | 26.62 | 26.43 | -0.59% | 14,856 |
| Oct 28, 2025 | 26.76 | 26.78 | 26.76 | 26.78 | 26.59 | 0.05% | 8,161 |
| Oct 27, 2025 | 26.76 | 26.77 | 26.75 | 26.77 | 26.58 | -0.03% | 4,236 |
| Oct 24, 2025 | 26.75 | 26.78 | 26.75 | 26.77 | 26.58 | 0.08% | 10,304 |
| Oct 23, 2025 | 26.76 | 26.76 | 26.75 | 26.75 | 26.56 | -0.32% | 3,263 |
| Oct 22, 2025 | 26.79 | 26.84 | 26.79 | 26.84 | 26.65 | 0.07% | 9,122 |
| Oct 21, 2025 | 26.83 | 26.83 | 26.81 | 26.82 | 26.63 | 0.11% | 5,519 |
| Oct 20, 2025 | 26.77 | 26.79 | 26.76 | 26.79 | 26.60 | 0.13% | 6,702 |
| Oct 17, 2025 | 26.78 | 26.78 | 26.75 | 26.76 | 26.57 | -0.19% | 23,255 |
| Oct 16, 2025 | 26.42 | 26.81 | 26.42 | 26.81 | 26.61 | 0.41% | 8,311 |
| Oct 15, 2025 | 26.70 | 26.71 | 26.69 | 26.70 | 26.51 | -0.11% | 8,212 |
| Oct 14, 2025 | 26.68 | 26.73 | 26.68 | 26.73 | 26.54 | 0.19% | 5,684 |
| Oct 13, 2025 | 26.64 | 26.69 | 26.64 | 26.68 | 26.49 | 0.06% | 5,651 |
| Oct 10, 2025 | 26.59 | 26.67 | 26.59 | 26.66 | 26.47 | 0.49% | 6,279 |
| Oct 9, 2025 | 26.52 | 26.53 | 26.52 | 26.53 | 26.34 | -0.08% | 5,534 |
| Oct 8, 2025 | 26.55 | 26.55 | 26.53 | 26.55 | 26.36 | - | 3,709 |
| Oct 7, 2025 | 26.56 | 26.56 | 26.54 | 26.55 | 26.36 | 0.19% | 2,945 |
| Oct 6, 2025 | 26.45 | 26.53 | 26.45 | 26.50 | 26.31 | -0.17% | 6,400 |
| Oct 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.36 | -0.19% | 774 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.59 | 26.60 | 26.41 | 0.08% | 8,012 |
| Oct 1, 2025 | 26.60 | 26.60 | 26.55 | 26.58 | 26.39 | 0.32% | 3,232 |
| Sep 30, 2025 | 26.52 | 26.55 | 26.49 | 26.49 | 26.30 | -0.02% | 7,044 |
| Sep 29, 2025 | 26.49 | 26.51 | 26.49 | 26.50 | 26.31 | 0.20% | 22,477 |
| Sep 26, 2025 | 26.45 | 26.45 | 26.43 | 26.44 | 26.25 | -0.11% | 20,824 |