Skip to main content
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.50
-0.06 (-0.24%)
Mar 5, 2026, 4:00 PM EST - Market closed

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4226.5026.4226.5026.50-0.24%4,725
Mar 4, 202626.5726.5826.5526.5626.56-0.15%9,147
Mar 3, 202626.5826.6226.5826.6026.60-0.08%12,025
Mar 2, 202626.6226.6326.6026.6226.62-0.56%3,811
Feb 27, 202626.4826.7826.4826.7726.770.12%12,812
Feb 26, 202626.7026.7426.7026.7426.690.28%8,531
Feb 25, 202626.6726.6826.6526.6726.62-0.09%7,221
Feb 24, 202626.6726.7026.6726.6926.64-0.04%12,936
Feb 23, 202626.6326.7126.6226.7026.650.36%6,682
Feb 20, 202626.5926.6126.5926.6126.56-0.02%18,036
Feb 19, 202626.5926.6126.5926.6126.560.04%9,719
Feb 18, 202626.5926.6026.5926.6026.55-0.15%12,700
Feb 17, 202626.6526.6526.6326.6426.59-0.02%9,991
Feb 13, 202626.6326.6526.6326.6526.600.34%5,404
Feb 12, 202626.5126.5626.5126.5626.510.45%3,352
Feb 11, 202626.4526.4526.4326.4426.39-0.22%5,126
Feb 10, 202626.5026.5026.4826.5026.450.32%8,256
Feb 9, 202626.4226.4226.4126.4126.36-0.04%2,438
Feb 6, 202626.3926.4226.3926.4226.37-0.04%8,546
Feb 5, 202626.3626.4326.3626.4326.380.53%6,216
Feb 4, 202626.2826.3126.2826.2926.24-0.02%6,185
Feb 3, 202626.2726.3026.2626.3026.250.02%7,899
Feb 2, 202626.2926.2926.2826.2926.24-0.15%10,221
Jan 30, 202626.3226.3326.3126.3326.28-0.38%7,746
Jan 29, 202626.3026.5226.2926.4326.380.53%13,197
Jan 28, 202626.2826.2926.2726.2926.24-0.05%12,427
Jan 27, 202626.3226.3226.3026.3026.26-0.05%7,691
Jan 26, 202626.3126.3226.3026.3226.270.11%4,654
Jan 23, 202626.2726.2926.2726.2926.240.11%6,088
Jan 22, 202626.2526.2626.2526.2626.21-0.04%5,900
Jan 21, 202626.2426.2726.2426.2726.220.15%8,055
Jan 20, 202626.2526.2626.2226.2326.18-0.27%6,661
Jan 16, 202626.3526.3526.2826.3026.25-0.28%5,234
Jan 15, 202626.3926.4026.3626.3726.32-0.23%9,451
Jan 14, 202626.4126.4426.4126.4326.380.17%3,655
Jan 13, 202626.3826.3926.3726.3926.340.12%12,604
Jan 12, 202626.3526.3626.3526.3526.31-0.05%9,081
Jan 9, 202626.3526.3826.3526.3726.32-6,087
Jan 8, 202626.3826.3826.3726.3726.32-0.23%3,470
Jan 7, 202626.4426.4426.4326.4326.380.11%2,885
Jan 6, 202626.4026.4026.3626.4026.35-0.08%3,143
Jan 5, 202626.4026.4326.4026.4226.370.23%9,724
Jan 2, 202626.4126.4126.3526.3626.31-0.04%6,188
Dec 31, 202526.5826.5826.3626.3726.32-0.23%4,952
Dec 30, 202526.4426.4426.4326.4326.38-0.11%2,978
Dec 29, 202526.3726.4626.3726.4626.410.15%4,106
Dec 26, 202526.3626.4226.3626.4226.37-0.42%4,009
Dec 24, 202526.5126.5326.5126.5326.340.18%6,890
Dec 23, 202526.4926.4926.4826.4926.30-0.08%3,313
Dec 22, 202526.5126.5126.4926.5126.32-0.06%7,514
Dec 19, 202526.5426.5426.5226.5226.33-0.18%6,267
Dec 18, 202526.5826.5826.5626.5726.380.18%6,708
Dec 17, 202526.5126.5226.5126.5226.33-0.02%7,491
Dec 16, 202526.5026.5326.5026.5326.340.24%6,867
Dec 15, 202526.5026.5026.4626.4726.280.06%7,177
Dec 12, 202526.4526.4626.4426.4526.26-0.11%4,688
Dec 11, 202526.4926.5026.4826.4826.29-0.02%6,149
Dec 10, 202526.4226.4926.4226.4926.300.30%8,027
Dec 9, 202526.4226.4326.4026.4126.22-0.13%5,099
Dec 8, 202526.4726.4726.4226.4426.25-0.19%8,341
Dec 5, 202526.5226.5226.4926.4926.30-0.15%10,030
Dec 4, 202526.5426.5426.5226.5326.34-0.26%5,297
Dec 3, 202526.5926.6126.5926.6026.410.15%5,559
Dec 2, 202526.5526.5726.5526.5626.370.01%10,273
Dec 1, 202526.5826.5826.5426.5626.37-0.41%2,015
Nov 28, 202526.6726.6826.6426.6726.47-0.78%3,735
Nov 26, 202526.8826.8826.8726.8826.49-0.02%11,809
Nov 25, 202526.8626.8826.8626.8826.500.19%8,690
Nov 24, 202526.8026.8326.8026.8326.450.15%9,257
Nov 21, 202526.7726.7926.7626.7926.410.27%5,719
Nov 20, 202526.7126.7226.6926.7226.340.22%8,813
Nov 19, 202526.6726.7026.6426.6626.28-0.06%9,102
Nov 18, 202526.7126.7126.6626.6826.300.13%6,362
Nov 17, 202526.6426.6526.6326.6426.260.09%27,769
Nov 14, 202526.6526.6526.6026.6226.24-0.13%6,026
Nov 13, 202526.6426.6626.6426.6526.27-0.21%13,836
Nov 12, 202526.7126.7226.7026.7126.33-0.02%2,618
Nov 11, 202526.7026.7126.7026.7126.330.26%3,981
Nov 10, 202526.6526.6526.6326.6426.26-0.11%5,705
Nov 7, 202526.6726.7226.6726.6726.29-11,145
Nov 6, 202526.6726.6826.6526.6726.290.41%6,313
Nov 5, 202526.5626.6026.5426.5626.18-0.38%6,305
Nov 4, 202526.6326.6626.6326.6626.280.15%16,481
Nov 3, 202526.6326.6326.6026.6226.24-0.04%8,279
Oct 31, 202526.6326.6326.6226.6326.250.04%2,139
Oct 30, 202526.6026.6226.6026.6226.24-3,553
Oct 29, 202526.7626.7726.6226.6226.24-0.59%14,856
Oct 28, 202526.7626.7826.7626.7826.400.05%8,161
Oct 27, 202526.7626.7726.7526.7726.39-0.03%4,236
Oct 24, 202526.7526.7826.7526.7726.390.08%10,304
Oct 23, 202526.7626.7626.7526.7526.37-0.32%3,263
Oct 22, 202526.7926.8426.7926.8426.460.07%9,122
Oct 21, 202526.8326.8326.8126.8226.440.11%5,519
Oct 20, 202526.7726.7926.7626.7926.410.13%6,702
Oct 17, 202526.7826.7826.7526.7626.38-0.19%23,255
Oct 16, 202526.4226.8126.4226.8126.430.41%8,311
Oct 15, 202526.7026.7126.6926.7026.32-0.11%8,212
Oct 14, 202526.6826.7326.6826.7326.350.19%5,684
Oct 13, 202526.6426.6926.6426.6826.300.06%5,651
Oct 10, 202526.5926.6726.5926.6626.280.49%6,279