Brookstone Opportunities ETF (BAMO)
BATS: BAMO · Real-Time Price · USD
32.65
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
BAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.74 | 32.74 | 32.65 | 32.65 | 32.65 | 0.09% | 5,805 |
| Dec 4, 2025 | 32.62 | 32.62 | 32.59 | 32.62 | 32.62 | -0.06% | 3,633 |
| Dec 3, 2025 | 32.53 | 32.66 | 32.51 | 32.64 | 32.64 | 0.43% | 4,122 |
| Dec 2, 2025 | 32.54 | 32.56 | 32.50 | 32.50 | 32.50 | 0.09% | 31,409 |
| Dec 1, 2025 | 32.47 | 32.56 | 32.47 | 32.47 | 32.47 | -0.37% | 1,636 |
| Nov 28, 2025 | 32.52 | 32.59 | 32.52 | 32.59 | 32.59 | -0.21% | 2,411 |
| Nov 26, 2025 | 32.68 | 32.68 | 32.66 | 32.66 | 32.50 | 0.46% | 8,123 |
| Nov 25, 2025 | 32.47 | 32.51 | 32.46 | 32.51 | 32.35 | 0.63% | 7,249 |
| Nov 24, 2025 | 32.33 | 32.33 | 32.30 | 32.31 | 32.15 | 0.65% | 3,471 |
| Nov 21, 2025 | 31.99 | 32.17 | 31.98 | 32.10 | 31.94 | 0.53% | 8,447 |
| Nov 20, 2025 | 32.28 | 32.31 | 31.93 | 31.93 | 31.77 | -0.44% | 9,216 |
| Nov 19, 2025 | 32.13 | 32.13 | 32.03 | 32.07 | 31.91 | -0.03% | 4,890 |
| Nov 18, 2025 | 32.08 | 32.11 | 32.08 | 32.08 | 31.92 | -0.25% | 3,680 |
| Nov 17, 2025 | 32.30 | 32.30 | 32.13 | 32.16 | 32.00 | -0.50% | 18,322 |
| Nov 14, 2025 | 32.07 | 32.37 | 32.07 | 32.32 | 32.16 | -0.15% | 7,358 |
| Nov 13, 2025 | 32.35 | 32.38 | 32.35 | 32.37 | 32.21 | -0.71% | 7,609 |
| Nov 12, 2025 | 32.62 | 32.62 | 32.60 | 32.60 | 32.44 | 0.09% | 2,615 |
| Nov 11, 2025 | 32.51 | 32.57 | 32.51 | 32.57 | 32.41 | 0.38% | 3,555 |
| Nov 10, 2025 | 32.40 | 32.45 | 32.40 | 32.45 | 32.28 | 0.51% | 2,254 |
| Nov 7, 2025 | 32.14 | 32.28 | 32.13 | 32.28 | 32.12 | 0.10% | 5,662 |
| Nov 6, 2025 | 32.37 | 32.37 | 32.24 | 32.25 | 32.09 | -0.37% | 4,826 |
| Nov 5, 2025 | 32.35 | 32.40 | 32.35 | 32.37 | 32.21 | 0.15% | 3,585 |
| Nov 4, 2025 | 32.32 | 32.40 | 32.32 | 32.32 | 32.16 | -0.37% | 8,035 |
| Nov 3, 2025 | 32.44 | 32.46 | 32.40 | 32.44 | 32.28 | -0.09% | 5,316 |
| Oct 31, 2025 | 32.47 | 32.52 | 32.47 | 32.47 | 32.31 | 0.10% | 1,932 |
| Oct 30, 2025 | 32.53 | 32.53 | 32.44 | 32.44 | 32.28 | -0.22% | 3,004 |
| Oct 29, 2025 | 32.62 | 32.62 | 32.48 | 32.51 | 32.35 | -0.25% | 11,410 |
| Oct 28, 2025 | 32.57 | 32.61 | 32.57 | 32.59 | 32.43 | 0.16% | 5,348 |
| Oct 27, 2025 | 32.48 | 32.54 | 32.48 | 32.54 | 32.38 | 0.39% | 3,056 |
| Oct 24, 2025 | 32.42 | 32.43 | 32.41 | 32.41 | 32.25 | 0.42% | 5,125 |
| Oct 23, 2025 | 32.21 | 32.29 | 32.21 | 32.27 | 32.11 | 0.17% | 2,121 |
| Oct 22, 2025 | 32.26 | 32.27 | 32.21 | 32.22 | 32.06 | -0.33% | 13,361 |
| Oct 21, 2025 | 32.30 | 32.34 | 32.30 | 32.33 | 32.17 | 0.20% | 3,970 |
| Oct 20, 2025 | 32.21 | 32.28 | 32.21 | 32.26 | 32.10 | 0.50% | 4,812 |
| Oct 17, 2025 | 32.07 | 32.15 | 32.07 | 32.10 | 31.94 | 0.15% | 15,003 |
| Oct 16, 2025 | 32.04 | 32.05 | 32.00 | 32.05 | 31.89 | -0.17% | 7,985 |
| Oct 15, 2025 | 32.22 | 32.22 | 32.09 | 32.11 | 31.95 | 0.04% | 5,259 |
| Oct 14, 2025 | 32.15 | 32.16 | 32.09 | 32.09 | 31.93 | 0.07% | 3,406 |
| Oct 13, 2025 | 32.05 | 32.08 | 32.03 | 32.07 | 31.91 | 0.62% | 4,195 |
| Oct 10, 2025 | 32.18 | 32.18 | 31.87 | 31.87 | 31.71 | -0.83% | 4,258 |
| Oct 9, 2025 | 32.15 | 32.15 | 32.10 | 32.14 | 31.98 | -0.21% | 6,304 |
| Oct 8, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.05 | 0.15% | 2,120 |
| Oct 7, 2025 | 32.18 | 32.18 | 32.12 | 32.16 | 32.00 | - | 8,820 |
| Oct 6, 2025 | 32.14 | 32.18 | 32.14 | 32.16 | 32.00 | -0.09% | 3,357 |
| Oct 3, 2025 | 32.21 | 32.23 | 32.18 | 32.19 | 32.03 | 0.12% | 1,403 |
| Oct 2, 2025 | 32.13 | 32.17 | 32.13 | 32.15 | 31.99 | 0.06% | 3,206 |
| Oct 1, 2025 | 32.14 | 32.15 | 32.13 | 32.13 | 31.97 | 0.17% | 2,069 |
| Sep 30, 2025 | 32.03 | 32.08 | 32.03 | 32.08 | 31.92 | 0.09% | 2,889 |
| Sep 29, 2025 | 32.03 | 32.05 | 32.01 | 32.05 | 31.89 | 0.18% | 2,098 |
| Sep 26, 2025 | 31.94 | 31.99 | 31.94 | 31.99 | 31.83 | 0.20% | 11,891 |
| Sep 25, 2025 | 31.91 | 31.94 | 31.87 | 31.93 | 31.77 | -0.17% | 16,103 |
| Sep 24, 2025 | 32.02 | 32.04 | 31.96 | 31.98 | 31.82 | -0.20% | 6,533 |
| Sep 23, 2025 | 32.02 | 32.05 | 32.02 | 32.05 | 31.89 | -0.10% | 1,616 |
| Sep 22, 2025 | 32.03 | 32.09 | 32.02 | 32.08 | 31.92 | 0.08% | 3,783 |
| Sep 19, 2025 | 32.03 | 32.05 | 32.03 | 32.05 | 31.89 | 0.18% | 1,971 |
| Sep 18, 2025 | 31.99 | 32.02 | 31.98 | 31.99 | 31.83 | 0.17% | 8,309 |
| Sep 17, 2025 | 31.96 | 31.97 | 31.93 | 31.94 | 31.78 | 0.03% | 6,195 |
| Sep 16, 2025 | 31.85 | 31.97 | 31.85 | 31.93 | 31.77 | -0.16% | 5,256 |
| Sep 15, 2025 | 31.95 | 31.98 | 31.95 | 31.98 | 31.82 | 0.22% | 7,399 |
| Sep 12, 2025 | 31.94 | 31.94 | 31.91 | 31.91 | 31.75 | -0.18% | 10,124 |
| Sep 11, 2025 | 31.92 | 31.97 | 31.92 | 31.97 | 31.81 | 0.53% | 2,846 |
| Sep 10, 2025 | 31.83 | 31.83 | 31.77 | 31.80 | 31.64 | -0.03% | 2,873 |
| Sep 9, 2025 | 31.77 | 31.81 | 31.77 | 31.81 | 31.65 | 0.11% | 3,602 |
| Sep 8, 2025 | 31.97 | 31.97 | 31.74 | 31.78 | 31.62 | 0.20% | 3,058 |
| Sep 5, 2025 | 31.76 | 31.76 | 31.69 | 31.71 | 31.55 | -0.03% | 6,287 |
| Sep 4, 2025 | 31.61 | 31.73 | 31.61 | 31.72 | 31.56 | 0.40% | 9,535 |
| Sep 3, 2025 | 31.55 | 31.59 | 31.54 | 31.59 | 31.44 | 0.14% | 18,214 |
| Sep 2, 2025 | 31.54 | 31.55 | 31.50 | 31.55 | 31.39 | -0.30% | 3,055 |
| Aug 29, 2025 | 31.64 | 31.65 | 31.63 | 31.65 | 31.49 | -0.63% | 2,649 |
| Aug 28, 2025 | 31.79 | 31.85 | 31.78 | 31.85 | 31.55 | 0.18% | 3,680 |
| Aug 27, 2025 | 31.78 | 31.80 | 31.78 | 31.79 | 31.49 | 0.13% | 5,675 |
| Aug 26, 2025 | 31.70 | 31.75 | 31.68 | 31.75 | 31.45 | 0.24% | 5,490 |
| Aug 25, 2025 | 31.71 | 31.74 | 31.67 | 31.67 | 31.37 | -0.31% | 5,244 |
| Aug 22, 2025 | 31.76 | 31.77 | 31.76 | 31.77 | 31.47 | 0.82% | 4,178 |
| Aug 21, 2025 | 31.53 | 31.54 | 31.47 | 31.51 | 31.22 | -0.21% | 8,804 |
| Aug 20, 2025 | 31.50 | 31.59 | 31.50 | 31.58 | 31.28 | 0.02% | 3,217 |
| Aug 19, 2025 | 31.64 | 31.64 | 31.55 | 31.57 | 31.27 | -0.10% | 3,788 |
| Aug 18, 2025 | 31.61 | 31.61 | 31.59 | 31.60 | 31.31 | -0.03% | 3,451 |
| Aug 15, 2025 | 31.65 | 31.65 | 31.61 | 31.61 | 31.32 | -0.03% | 2,626 |
| Aug 14, 2025 | 31.63 | 31.64 | 31.62 | 31.62 | 31.32 | -0.11% | 6,212 |
| Aug 13, 2025 | 31.62 | 31.65 | 31.60 | 31.65 | 31.36 | 0.39% | 5,837 |
| Aug 12, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.24 | 0.44% | 6,035 |
| Aug 11, 2025 | 31.45 | 31.46 | 31.39 | 31.39 | 31.10 | -0.12% | 6,590 |
| Aug 8, 2025 | 31.43 | 31.45 | 31.40 | 31.43 | 31.14 | 0.22% | 2,485 |
| Aug 7, 2025 | 31.48 | 31.48 | 31.31 | 31.36 | 31.07 | -0.18% | 6,633 |
| Aug 6, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.13 | 0.16% | 2,856 |
| Aug 5, 2025 | 31.37 | 31.40 | 31.35 | 31.37 | 31.08 | -0.09% | 5,396 |
| Aug 4, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.10 | 0.58% | 3,706 |
| Aug 1, 2025 | 31.17 | 31.22 | 31.17 | 31.22 | 30.92 | -0.33% | 4,149 |
| Jul 31, 2025 | 31.34 | 31.36 | 31.32 | 31.32 | 31.02 | -0.17% | 6,340 |
| Jul 30, 2025 | 31.34 | 31.38 | 31.32 | 31.37 | 31.08 | -0.22% | 5,558 |
| Jul 29, 2025 | 31.49 | 31.49 | 31.42 | 31.44 | 31.15 | -0.02% | 4,243 |
| Jul 28, 2025 | 31.44 | 31.44 | 31.43 | 31.44 | 31.15 | -0.09% | 2,275 |
| Jul 25, 2025 | 31.48 | 31.48 | 31.47 | 31.47 | 31.18 | 0.29% | 3,217 |
| Jul 24, 2025 | 31.43 | 31.43 | 31.38 | 31.38 | 31.09 | -0.19% | 7,497 |
| Jul 23, 2025 | 31.38 | 31.44 | 31.36 | 31.44 | 31.15 | 0.35% | 3,912 |
| Jul 22, 2025 | 31.30 | 31.35 | 31.30 | 31.33 | 31.04 | 0.16% | 3,034 |
| Jul 21, 2025 | 31.36 | 31.36 | 31.28 | 31.28 | 30.99 | 0.06% | 3,430 |
| Jul 18, 2025 | 31.26 | 31.26 | 31.25 | 31.26 | 30.97 | 0.01% | 6,127 |
| Jul 17, 2025 | 31.25 | 31.27 | 31.25 | 31.26 | 30.97 | 0.22% | 5,815 |