Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4626.4926.4626.4926.49-0.15%3
Dec 4, 202526.5426.5426.5226.5326.53-0.26%5,297
Dec 3, 202526.5826.6026.5826.6026.600.15%46
Dec 2, 202526.5526.5726.5526.5626.560.01%10,273
Dec 1, 202526.5826.5826.5426.5626.56-0.41%2,015
Nov 28, 202526.6726.6826.6426.6726.67-0.78%3,735
Nov 26, 202526.8826.8826.8726.8826.68-0.02%11,809
Nov 25, 202526.8626.8826.8626.8826.690.19%8,690
Nov 24, 202526.8026.8326.8026.8326.640.15%9,257
Nov 21, 202526.7726.7926.7626.7926.600.27%5,719
Nov 20, 202526.7126.7226.6926.7226.530.22%8,813
Nov 19, 202526.6726.7026.6426.6626.47-0.06%9,102
Nov 18, 202526.7126.7126.6626.6826.490.13%6,362
Nov 17, 202526.6426.6526.6326.6426.450.09%27,769
Nov 14, 202526.6526.6526.6026.6226.43-0.13%6,026
Nov 13, 202526.6426.6626.6426.6526.46-0.21%13,836
Nov 12, 202526.7126.7226.7026.7126.52-0.02%2,618
Nov 11, 202526.7026.7126.7026.7126.520.26%3,981
Nov 10, 202526.6526.6526.6326.6426.45-0.11%5,705
Nov 7, 202526.6726.7226.6726.6726.48-11,145
Nov 6, 202526.6726.6826.6526.6726.480.41%6,313
Nov 5, 202526.5626.6026.5426.5626.37-0.38%6,305
Nov 4, 202526.6326.6626.6326.6626.470.15%16,481
Nov 3, 202526.6326.6326.6026.6226.43-0.04%8,279
Oct 31, 202526.6326.6326.6226.6326.440.04%2,139
Oct 30, 202526.6026.6226.6026.6226.43-3,553
Oct 29, 202526.7626.7726.6226.6226.43-0.59%14,856
Oct 28, 202526.7626.7826.7626.7826.590.05%8,161
Oct 27, 202526.7626.7726.7526.7726.58-0.03%4,236
Oct 24, 202526.7526.7826.7526.7726.580.08%10,304
Oct 23, 202526.7626.7626.7526.7526.56-0.32%3,263
Oct 22, 202526.7926.8426.7926.8426.650.07%9,122
Oct 21, 202526.8326.8326.8126.8226.630.11%5,519
Oct 20, 202526.7726.7926.7626.7926.600.13%6,702
Oct 17, 202526.7826.7826.7526.7626.57-0.19%23,255
Oct 16, 202526.4226.8126.4226.8126.610.41%8,311
Oct 15, 202526.7026.7126.6926.7026.51-0.11%8,212
Oct 14, 202526.6826.7326.6826.7326.540.19%5,684
Oct 13, 202526.6426.6926.6426.6826.490.06%5,651
Oct 10, 202526.5926.6726.5926.6626.470.49%6,279
Oct 9, 202526.5226.5326.5226.5326.34-0.08%5,534
Oct 8, 202526.5526.5526.5326.5526.36-3,709
Oct 7, 202526.5626.5626.5426.5526.360.19%2,945
Oct 6, 202526.4526.5326.4526.5026.31-0.17%6,400
Oct 3, 202526.5526.5526.5526.5526.36-0.19%774
Oct 2, 202526.6026.6026.5926.6026.410.08%8,012
Oct 1, 202526.6026.6026.5526.5826.390.32%3,232
Sep 30, 202526.5226.5526.4926.4926.30-0.02%7,044
Sep 29, 202526.4926.5126.4926.5026.310.20%22,477
Sep 26, 202526.4526.4526.4326.4426.25-0.11%20,824
Sep 25, 202526.4426.4726.4326.4726.28-0.19%23,312
Sep 24, 202526.5326.5326.5126.5226.33-0.19%13,326
Sep 23, 202526.5326.5726.5326.5726.380.19%3,319
Sep 22, 202526.5426.5426.5126.5226.33-0.15%9,523
Sep 19, 202526.5326.5626.5326.5626.370.04%8,089
Sep 18, 202526.5526.5826.5526.5526.36-0.23%17,152
Sep 17, 202526.6326.6526.6126.6126.42-0.23%6,217
Sep 16, 202526.6026.6926.6026.6726.480.05%9,114
Sep 15, 202526.6626.6726.6626.6626.470.11%12,787
Sep 12, 202526.6226.6326.6226.6326.44-0.15%22,441
Sep 11, 202526.7126.7326.6726.6726.480.04%5,097
Sep 10, 202526.6526.6726.6526.6626.470.20%3,400
Sep 9, 202526.6126.6226.6126.6126.42-0.25%8,204
Sep 8, 202526.6626.6726.6526.6726.490.28%6,525
Sep 5, 202526.6426.6726.6026.6026.410.31%15,717
Sep 4, 202526.4826.5226.4726.5226.330.37%21,030
Sep 3, 202526.4426.4626.4226.4226.230.20%49,947
Sep 2, 202526.3726.3726.3526.3726.18-0.24%6,259
Aug 29, 202526.4326.4326.4226.4326.24-0.68%7,371
Aug 28, 202526.5926.6226.5926.6126.230.11%7,510
Aug 27, 202526.5426.5926.5326.5826.200.19%12,690
Aug 26, 202526.5426.5526.5326.5326.150.15%13,876
Aug 25, 202526.4726.5026.4726.4926.11-0.11%4,720
Aug 22, 202526.5026.5326.5026.5226.140.49%10,873
Aug 21, 202526.4026.4026.3626.3926.01-0.25%14,404
Aug 20, 202526.4526.4726.4526.4626.080.13%4,772
Aug 19, 202526.4226.4426.4226.4226.040.15%4,417
Aug 18, 202526.3826.4026.3526.3826.00-0.06%6,088
Aug 15, 202526.3826.4026.3826.4026.02-0.11%1,497
Aug 14, 202526.4626.4626.4226.4326.05-0.26%3,157
Aug 13, 202526.5026.5126.4926.5026.110.25%13,256
Aug 12, 202526.3926.4326.3926.4326.050.02%17,485
Aug 11, 202526.1626.4526.1626.4326.05-0.02%5,659
Aug 8, 202526.4126.4326.4126.4326.05-0.15%6,340
Aug 7, 202526.4926.5126.4526.4726.09-0.04%4,648
Aug 6, 202526.5026.5026.4626.4826.10-0.11%5,061
Aug 5, 202526.4926.5126.4926.5126.13-0.02%19,364
Aug 4, 202526.4926.5226.4826.5226.130.08%7,789
Aug 1, 202526.4326.5026.4326.5026.111.09%11,347
Jul 31, 202526.2326.2326.2126.2125.830.04%8,959
Jul 30, 202526.2226.2226.2026.2025.82-0.33%7,688
Jul 29, 202526.2426.2926.2426.2925.910.48%6,955
Jul 28, 202526.1526.1926.1526.1625.79-0.18%6,572
Jul 25, 202526.2126.2126.2126.2125.830.21%6,189
Jul 24, 202526.1526.1726.1526.1525.78-0.18%4,088
Jul 23, 202526.1926.2026.1926.2025.82-0.27%3,889
Jul 22, 202526.0526.2926.0526.2725.890.19%5,319
Jul 21, 202526.2326.2326.2226.2225.840.29%7,113
Jul 18, 202526.1526.1526.1426.1525.770.21%7,658
Jul 17, 202526.1026.1026.0726.0925.72-0.02%5,024