Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
30.43
+0.12 (0.41%)
At close: May 13, 2025, 4:00 PM
30.43
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.45 | 30.49 | 30.43 | 30.43 | 30.43 | 0.41% | 4,762 |
| May 12, 2025 | 30.32 | 30.32 | 30.27 | 30.31 | 30.31 | 2.11% | 2,767 |
| May 9, 2025 | 29.72 | 29.72 | 29.68 | 29.68 | 29.68 | 0.01% | 1,259 |
| May 8, 2025 | 29.47 | 29.83 | 29.47 | 29.68 | 29.68 | 0.44% | 4,124 |
| May 7, 2025 | 29.54 | 29.55 | 29.44 | 29.55 | 29.55 | 0.37% | 2,225 |
| May 6, 2025 | 29.50 | 29.54 | 29.44 | 29.44 | 29.44 | -0.57% | 1,868 |
| May 5, 2025 | 29.62 | 29.70 | 29.61 | 29.61 | 29.61 | -0.39% | 6,172 |
| May 2, 2025 | 29.74 | 29.77 | 29.73 | 29.73 | 29.73 | 1.04% | 2,799 |
| May 1, 2025 | 29.48 | 29.55 | 29.42 | 29.42 | 29.42 | 0.29% | 2,294 |
| Apr 30, 2025 | 29.17 | 29.34 | 29.15 | 29.34 | 29.34 | 0.17% | 3,715 |
| Apr 29, 2025 | 29.20 | 29.29 | 29.20 | 29.29 | 29.29 | 0.37% | 1,720 |
| Apr 28, 2025 | 29.14 | 29.19 | 29.12 | 29.18 | 29.18 | 0.13% | 3,948 |
| Apr 25, 2025 | 28.80 | 29.14 | 28.80 | 29.14 | 29.14 | 0.49% | 4,424 |
| Apr 24, 2025 | 28.76 | 29.00 | 28.76 | 29.00 | 29.00 | 1.13% | 3,222 |
| Apr 23, 2025 | 28.91 | 28.91 | 28.62 | 28.68 | 28.68 | 1.22% | 2,668 |
| Apr 22, 2025 | 28.09 | 28.33 | 28.09 | 28.33 | 28.33 | 1.58% | 5,608 |
| Apr 21, 2025 | 27.77 | 27.89 | 27.77 | 27.89 | 27.89 | -1.52% | 4,039 |
| Apr 17, 2025 | 28.38 | 28.38 | 28.32 | 28.32 | 28.32 | -0.18% | 2,250 |
| Apr 16, 2025 | 28.42 | 28.62 | 28.20 | 28.37 | 28.37 | -1.63% | 7,823 |
| Apr 15, 2025 | 28.94 | 28.94 | 28.82 | 28.84 | 28.84 | 0.24% | 3,514 |
| Apr 14, 2025 | 28.77 | 28.94 | 28.76 | 28.77 | 28.77 | 0.31% | 3,198 |
| Apr 11, 2025 | 28.41 | 28.75 | 28.34 | 28.68 | 28.68 | 0.88% | 6,973 |
| Apr 10, 2025 | 28.54 | 28.58 | 28.17 | 28.43 | 28.43 | -2.04% | 9,685 |
| Apr 9, 2025 | 27.46 | 29.02 | 27.46 | 29.02 | 29.02 | 6.00% | 10,039 |
| Apr 8, 2025 | 28.29 | 28.29 | 27.19 | 27.38 | 27.38 | -0.87% | 9,764 |
| Apr 7, 2025 | 27.03 | 27.68 | 27.03 | 27.62 | 27.62 | -0.29% | 8,979 |
| Apr 4, 2025 | 27.78 | 27.94 | 27.70 | 27.70 | 27.70 | -3.62% | 12,711 |
| Apr 3, 2025 | 28.91 | 28.91 | 28.72 | 28.74 | 28.74 | -3.00% | 6,517 |
| Apr 2, 2025 | 29.57 | 29.63 | 29.57 | 29.63 | 29.63 | 0.47% | 1,872 |
| Apr 1, 2025 | 29.45 | 29.49 | 29.34 | 29.49 | 29.49 | 0.20% | 5,756 |
| Mar 31, 2025 | 29.13 | 29.46 | 29.13 | 29.43 | 29.43 | 0.27% | 2,954 |
| Mar 28, 2025 | 29.53 | 29.53 | 29.31 | 29.35 | 29.35 | -1.28% | 2,865 |
| Mar 27, 2025 | 29.79 | 29.83 | 29.66 | 29.73 | 29.73 | -0.27% | 9,216 |
| Mar 26, 2025 | 30.03 | 30.03 | 29.78 | 29.81 | 29.81 | -0.78% | 10,139 |
| Mar 25, 2025 | 30.01 | 30.05 | 29.99 | 30.05 | 30.05 | 0.13% | 4,439 |
| Mar 24, 2025 | 29.95 | 30.01 | 29.94 | 30.01 | 30.01 | 1.10% | 10,421 |
| Mar 21, 2025 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 0.27% | 1,866 |
| Mar 20, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | 29.60 | -0.13% | 3,253 |
| Mar 19, 2025 | 29.58 | 29.72 | 29.56 | 29.64 | 29.64 | 0.99% | 9,930 |
| Mar 18, 2025 | 29.51 | 29.51 | 29.35 | 29.35 | 29.35 | -1.10% | 7,357 |
| Mar 17, 2025 | 29.70 | 29.73 | 29.68 | 29.68 | 29.68 | 0.46% | 1,719 |
| Mar 14, 2025 | 29.37 | 29.54 | 29.37 | 29.54 | 29.54 | 1.45% | 7,793 |
| Mar 13, 2025 | 29.09 | 29.15 | 29.07 | 29.12 | 29.12 | -0.99% | 7,839 |
| Mar 12, 2025 | 29.39 | 29.44 | 29.39 | 29.41 | 29.41 | 0.38% | 9,221 |
| Mar 11, 2025 | 29.39 | 29.44 | 29.30 | 29.30 | 29.30 | -0.48% | 3,936 |
| Mar 10, 2025 | 29.68 | 29.68 | 29.42 | 29.44 | 29.44 | -1.87% | 6,239 |
| Mar 7, 2025 | 29.68 | 30.02 | 29.68 | 30.00 | 30.00 | 0.33% | 3,675 |
| Mar 6, 2025 | 30.07 | 30.07 | 29.84 | 29.90 | 29.90 | -1.28% | 2,635 |
| Mar 5, 2025 | 30.10 | 30.30 | 29.96 | 30.29 | 30.29 | 0.77% | 11,969 |
| Mar 4, 2025 | 30.02 | 30.19 | 29.93 | 30.06 | 30.06 | -0.66% | 13,712 |