Skip to main content
Brookstone Intermediate Bond ETF (BAMB)
BATS: BAMB · Real-Time Price · USD
26.27
-0.03 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
26.28
+0.01 (0.04%)
After-hours: Apr 28, 2026, 4:00 PM EDT

BAMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2726.2726.2426.26--0.15%2,350
Apr 27, 202626.3226.3226.2826.3026.30-0.17%3,880
Apr 24, 202626.2526.3526.2526.3426.340.15%2,932
Apr 23, 202626.3226.3226.2526.3026.30-0.09%8,137
Apr 22, 202626.3626.3626.3326.3326.330.04%5,446
Apr 21, 202626.3626.3626.3226.3226.32-0.38%5,965
Apr 20, 202626.4126.4226.4026.4226.42-0.06%11,118
Apr 17, 202626.4226.4526.4126.4326.430.41%11,223
Apr 16, 202626.3326.3326.3126.3226.32-0.07%5,119
Apr 15, 202626.3526.3526.3426.3426.34-0.19%2,507
Apr 14, 202626.3126.3926.3126.3926.390.24%6,261
Apr 13, 202626.2726.3326.2726.3326.320.16%10,044
Apr 10, 202626.2926.2926.2826.2826.28-0.14%2,418
Apr 9, 202626.3026.3326.3026.3226.320.02%11,229
Apr 8, 202626.3426.4426.3026.3226.320.20%14,483
Apr 7, 202626.2526.2626.2526.2626.260.18%3,460
Apr 6, 202626.1926.2226.1926.2226.22-0.19%7,931
Apr 2, 202626.2426.2826.2426.2726.270.13%7,978
Apr 1, 202626.2426.2426.2226.2326.23-0.17%7,056
Mar 31, 202626.2526.2826.2426.2726.270.30%8,307
Mar 30, 202626.2026.2026.2026.2026.200.48%4,853
Mar 27, 202626.0526.0726.0526.0726.070.13%6,298
Mar 26, 202626.1526.1526.0426.0426.04-0.65%6,550
Mar 25, 202626.1926.2126.1726.2126.210.36%2,155
Mar 24, 202626.1426.1426.1126.1126.11-0.32%2,093
Mar 23, 202626.1826.2126.1826.2026.200.25%3,605
Mar 20, 202626.2126.2126.1226.1326.13-0.72%11,655
Mar 19, 202626.2826.3226.2826.3226.32-2,541
Mar 18, 202626.3726.3726.3226.3226.32-0.38%3,618
Mar 17, 202626.4326.4326.4226.4226.420.11%4,243
Mar 16, 202626.3726.3926.3726.3926.390.36%4,488
Mar 13, 202626.3026.3026.2926.3026.30-0.09%7,375
Mar 12, 202626.3526.3626.2826.3226.32-0.31%9,175
Mar 11, 202626.4326.4326.3926.4026.40-0.27%6,285
Mar 10, 202626.4426.5426.4426.4826.48-0.25%4,953
Mar 9, 202626.5126.5426.5126.5426.540.21%2,050
Mar 6, 202626.4526.5426.4526.4926.49-0.04%4,980
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