Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.40
-0.03 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
26.40
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | - | -0.11% | 1,497 |
| Aug 14, 2025 | 26.46 | 26.46 | 26.42 | 26.43 | 26.43 | -0.26% | 3,157 |
| Aug 13, 2025 | 26.50 | 26.51 | 26.49 | 26.50 | 26.50 | 0.25% | 13,256 |
| Aug 12, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.43 | 0.02% | 17,485 |
| Aug 11, 2025 | 26.16 | 26.45 | 26.16 | 26.43 | 26.43 | -0.02% | 5,659 |
| Aug 8, 2025 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | -0.15% | 6,340 |
| Aug 7, 2025 | 26.49 | 26.51 | 26.45 | 26.47 | 26.47 | -0.04% | 4,648 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.46 | 26.48 | 26.48 | -0.11% | 5,061 |
| Aug 5, 2025 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | -0.02% | 19,364 |
| Aug 4, 2025 | 26.49 | 26.52 | 26.48 | 26.52 | 26.52 | 0.08% | 7,789 |
| Aug 1, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | 26.50 | 1.09% | 11,347 |
| Jul 31, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | 0.04% | 8,959 |
| Jul 30, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -0.33% | 7,688 |
| Jul 29, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 0.48% | 6,955 |
| Jul 28, 2025 | 26.15 | 26.19 | 26.15 | 26.16 | 26.16 | -0.18% | 6,572 |
| Jul 25, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.21% | 6,189 |
| Jul 24, 2025 | 26.15 | 26.17 | 26.15 | 26.15 | 26.15 | -0.18% | 4,088 |
| Jul 23, 2025 | 26.19 | 26.20 | 26.19 | 26.20 | 26.20 | -0.27% | 3,889 |
| Jul 22, 2025 | 26.05 | 26.29 | 26.05 | 26.27 | 26.27 | 0.19% | 5,319 |
| Jul 21, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 0.29% | 7,113 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.14 | 26.15 | 26.15 | 0.21% | 7,658 |
| Jul 17, 2025 | 26.10 | 26.10 | 26.07 | 26.09 | 26.09 | -0.02% | 5,024 |
| Jul 16, 2025 | 26.09 | 26.10 | 26.05 | 26.10 | 26.10 | 0.27% | 4,008 |
| Jul 15, 2025 | 26.04 | 26.04 | 26.02 | 26.03 | 26.03 | -0.32% | 2,985 |
| Jul 14, 2025 | 26.11 | 26.12 | 26.10 | 26.11 | 26.11 | -0.02% | 8,202 |
| Jul 11, 2025 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | -0.35% | 2,749 |
| Jul 10, 2025 | 26.18 | 26.21 | 26.17 | 26.21 | 26.21 | -0.01% | 7,124 |
| Jul 9, 2025 | 26.17 | 26.22 | 26.16 | 26.21 | 26.21 | 0.42% | 13,936 |
| Jul 8, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | -0.15% | 9,730 |
| Jul 7, 2025 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | -0.22% | 5,377 |
| Jul 3, 2025 | 26.20 | 26.21 | 26.20 | 26.20 | 26.20 | -0.27% | 2,845 |
| Jul 2, 2025 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | -0.15% | 14,855 |
| Jul 1, 2025 | 26.31 | 26.33 | 26.28 | 26.31 | 26.31 | -0.19% | 6,057 |
| Jun 30, 2025 | 26.33 | 26.38 | 26.33 | 26.36 | 26.36 | 0.27% | 6,715 |
| Jun 27, 2025 | 26.30 | 26.35 | 26.29 | 26.29 | 26.29 | -0.19% | 6,219 |
| Jun 26, 2025 | 26.31 | 26.35 | 26.31 | 26.34 | 26.34 | 0.30% | 15,116 |
| Jun 25, 2025 | 26.21 | 26.27 | 26.21 | 26.26 | 26.26 | 0.04% | 5,170 |
| Jun 24, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 0.25% | 4,255 |
| Jun 23, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | 0.21% | 4,645 |
| Jun 20, 2025 | 26.01 | 26.13 | 26.01 | 26.13 | 26.13 | 0.18% | 6,596 |
| Jun 18, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 0.07% | 3,025 |
| Jun 17, 2025 | 26.00 | 26.07 | 25.99 | 26.07 | 26.07 | 0.37% | 3,662 |
| Jun 16, 2025 | 26.00 | 26.03 | 25.97 | 25.97 | 25.97 | -0.23% | 4,671 |
| Jun 13, 2025 | 26.05 | 26.05 | 25.98 | 26.03 | 26.03 | -0.27% | 4,134 |
| Jun 12, 2025 | 26.09 | 26.10 | 26.08 | 26.10 | 26.10 | 0.32% | 19,787 |
| Jun 11, 2025 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 0.41% | 7,269 |
| Jun 10, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.91 | 0.12% | 1,792 |
| Jun 9, 2025 | 25.85 | 25.91 | 25.85 | 25.88 | 25.88 | 0.11% | 4,845 |
| Jun 6, 2025 | 25.90 | 25.91 | 25.84 | 25.85 | 25.85 | -0.66% | 3,006 |
| Jun 5, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.30% | 3,782 |