Brookstone Opportunities ETF (BAMO)

BATS: BAMO · Real-Time Price · USD

33.39

-0.07 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

33.39

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.34	33.39	33.34	33.37	33.37	-0.25%	402
Apr 27, 2026	33.45	33.46	33.45	33.45	33.45	0.03%	3,622
Apr 24, 2026	33.44	33.45	33.42	33.45	33.44	0.31%	1,561
Apr 23, 2026	33.35	33.35	33.32	33.34	33.34	-0.22%	2,457
Apr 22, 2026	33.41	33.41	33.39	33.41	33.41	0.52%	3,328
Apr 21, 2026	33.46	33.46	33.22	33.24	33.24	-0.39%	4,042
Apr 20, 2026	33.39	33.39	33.33	33.37	33.37	-0.10%	5,736
Apr 17, 2026	33.37	33.47	33.37	33.40	33.40	0.88%	10,116
Apr 16, 2026	33.11	33.11	33.05	33.11	33.11	0.12%	4,249
Apr 15, 2026	33.05	33.07	33.05	33.07	33.07	0.34%	1,235
Apr 14, 2026	32.84	32.97	32.84	32.96	32.96	0.67%	6,401
Apr 13, 2026	32.54	32.74	32.54	32.74	32.74	0.50%	4,783
Apr 10, 2026	32.64	32.64	32.57	32.58	32.58	-0.17%	2,252
Apr 9, 2026	32.26	32.65	32.26	32.64	32.64	0.41%	8,152
Apr 8, 2026	32.53	32.53	32.44	32.50	32.50	1.59%	5,348
Apr 7, 2026	31.84	31.99	31.84	31.99	31.99	-0.04%	9,739
Apr 6, 2026	31.91	32.01	31.91	32.01	32.00	0.23%	4,741
Apr 2, 2026	31.90	31.93	31.88	31.93	31.93	0.04%	4,060
Apr 1, 2026	31.95	31.96	31.91	31.92	31.92	0.43%	6,355
Mar 31, 2026	31.77	31.79	31.77	31.78	31.78	1.57%	3,789
Mar 30, 2026	31.38	31.38	31.24	31.29	31.29	-0.12%	2,378
Mar 27, 2026	31.34	31.34	31.33	31.33	31.33	-0.98%	3,047
Mar 26, 2026	31.83	31.83	31.64	31.64	31.64	-0.89%	2,774
Mar 25, 2026	31.93	31.95	31.92	31.93	31.93	0.36%	3,127
Mar 24, 2026	31.88	31.88	31.80	31.81	31.81	-0.25%	3,824
Mar 23, 2026	32.05	32.05	31.89	31.89	31.89	0.75%	4,000
Mar 20, 2026	31.75	31.77	31.56	31.65	31.65	-0.78%	7,000
Mar 19, 2026	31.88	31.92	31.88	31.90	31.90	-0.16%	2,898
Mar 18, 2026	32.16	32.19	31.95	31.95	31.95	-0.91%	5,104
Mar 17, 2026	32.32	32.32	32.24	32.25	32.25	0.15%	2,306
Mar 16, 2026	32.20	32.27	32.19	32.20	32.20	0.57%	2,806
Mar 13, 2026	32.17	32.17	31.99	32.02	32.02	-0.26%	6,845
Mar 12, 2026	32.16	32.17	32.10	32.10	32.10	-0.90%	3,934
Mar 11, 2026	32.44	32.44	32.37	32.39	32.39	-0.18%	4,499
Mar 10, 2026	32.28	32.61	32.28	32.45	32.45	-0.09%	6,251
Mar 9, 2026	32.05	32.49	32.05	32.48	32.48	0.43%	3,049
Mar 6, 2026	32.31	32.39	32.26	32.34	32.34	-0.74%	4,882
Mar 5, 2026	32.55	32.58	32.42	32.58	32.58	-0.52%	3,603
Mar 4, 2026	32.72	32.80	32.72	32.75	32.75	0.43%	7,088
Mar 3, 2026	32.35	32.66	32.35	32.61	32.61	-0.61%	6,767
Mar 2, 2026	32.64	32.84	32.64	32.81	32.81	0.07%	8,097
Feb 27, 2026	32.76	32.80	32.71	32.79	32.79	-0.37%	174,723
Feb 26, 2026	32.82	32.94	32.82	32.91	32.91	-0.27%	3,868
Feb 25, 2026	32.95	33.00	32.88	33.00	33.00	0.48%	10,372
Feb 24, 2026	32.78	32.85	32.78	32.84	32.84	0.53%	5,179
Feb 23, 2026	32.93	32.93	32.67	32.67	32.67	-0.83%	2,591
Feb 20, 2026	32.77	32.94	32.77	32.94	32.94	0.40%	10,873
Feb 19, 2026	32.82	32.84	32.77	32.81	32.81	-0.21%	5,032
Feb 18, 2026	32.94	32.95	32.82	32.88	32.88	0.29%	6,056
Feb 17, 2026	32.60	32.82	32.60	32.78	32.78	0.08%	5,108
Feb 13, 2026	32.75	32.88	32.72	32.76	32.76	0.06%	4,216
Feb 12, 2026	32.86	32.87	32.74	32.74	32.74	-0.97%	3,438
Feb 11, 2026	33.06	33.07	33.05	33.06	33.06	-	2,936
Feb 10, 2026	33.13	33.16	33.06	33.06	33.06	-0.11%	3,862
Feb 9, 2026	33.07	33.11	33.07	33.10	33.10	0.17%	2,214
Feb 6, 2026	32.85	33.04	32.82	33.04	33.04	1.37%	6,998
Feb 5, 2026	32.62	32.66	32.58	32.60	32.60	-0.75%	4,181
Feb 4, 2026	32.93	32.93	32.73	32.84	32.84	-0.09%	12,776
Feb 3, 2026	32.95	32.96	32.74	32.87	32.87	-0.45%	7,814
Feb 2, 2026	32.92	33.04	32.92	33.02	33.02	0.46%	11,627
Jan 30, 2026	32.88	32.91	32.73	32.87	32.87	-0.19%	10,894
Jan 29, 2026	32.78	32.93	32.78	32.93	32.93	-0.12%	5,812
Jan 28, 2026	32.99	32.99	32.93	32.97	32.97	0.05%	5,369
Jan 27, 2026	32.94	32.97	32.93	32.95	32.95	-0.02%	4,308
Jan 26, 2026	32.88	32.99	32.88	32.96	32.96	0.30%	4,608
Jan 23, 2026	32.83	32.86	32.81	32.86	32.86	-0.06%	4,291
Jan 22, 2026	32.89	32.89	32.85	32.88	32.88	0.36%	2,587
Jan 21, 2026	32.67	32.79	32.63	32.76	32.76	0.75%	3,343
Jan 20, 2026	32.64	32.72	32.51	32.52	32.52	-1.27%	6,300
Jan 16, 2026	32.95	32.97	32.94	32.94	32.94	0.03%	3,444
Jan 15, 2026	32.98	32.99	32.92	32.93	32.93	0.23%	4,667
Jan 14, 2026	32.84	32.87	32.78	32.86	32.86	-0.23%	4,056
Jan 13, 2026	32.96	32.96	32.88	32.93	32.93	-0.24%	7,574
Jan 12, 2026	32.97	33.02	32.97	33.01	33.01	-	5,882
Jan 9, 2026	32.87	33.02	32.87	33.01	33.01	0.43%	3,740
Jan 8, 2026	32.85	32.88	32.85	32.87	32.87	0.12%	2,114
Jan 7, 2026	32.87	32.87	32.82	32.83	32.83	-0.33%	2,727
Jan 6, 2026	32.87	32.95	32.84	32.94	32.94	0.49%	2,739
Jan 5, 2026	32.81	32.83	32.78	32.78	32.78	0.37%	11,856
Jan 2, 2026	32.76	32.76	32.61	32.66	32.66	0.26%	15,185
Dec 31, 2025	32.70	32.70	32.57	32.57	32.57	-0.39%	1,816
Dec 30, 2025	32.73	32.73	32.69	32.70	32.70	-0.07%	3,040
Dec 29, 2025	32.54	32.75	32.54	32.72	32.72	-0.27%	2,998
Dec 26, 2025	32.59	32.82	32.59	32.81	32.81	-0.33%	2,722
Dec 24, 2025	32.90	32.92	32.90	32.92	32.80	0.24%	1,976
Dec 23, 2025	32.77	32.84	32.77	32.84	32.72	0.21%	2,673
Dec 22, 2025	32.71	32.77	32.71	32.77	32.66	0.37%	4,284
Dec 19, 2025	32.64	32.68	32.64	32.65	32.53	0.46%	3,361
Dec 18, 2025	32.63	32.63	32.49	32.50	32.39	0.34%	5,095
Dec 17, 2025	32.47	32.48	32.39	32.39	32.28	-0.64%	5,482
Dec 16, 2025	32.50	32.61	32.50	32.60	32.48	-0.15%	4,528
Dec 15, 2025	32.65	32.65	32.64	32.65	32.53	-0.06%	5,863
Dec 12, 2025	32.69	32.71	32.64	32.67	32.55	-0.58%	3,189
Dec 11, 2025	32.71	32.87	32.71	32.86	32.74	0.37%	3,663
Dec 10, 2025	32.56	32.79	32.56	32.74	32.62	0.46%	10,190
Dec 9, 2025	32.65	32.66	32.58	32.59	32.47	-0.03%	6,923
Dec 8, 2025	32.67	32.67	32.56	32.60	32.48	-0.15%	9,148
Dec 5, 2025	32.74	32.74	32.65	32.65	32.53	0.09%	5,805
Dec 4, 2025	32.62	32.62	32.59	32.62	32.50	-0.06%	3,633
Dec 3, 2025	32.53	32.66	32.51	32.64	32.52	0.43%	4,122