Skip to main content
Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.29
0.00 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
25.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BAMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2725.2825.2725.2825.28-0.02%5
Apr 27, 202625.2925.3025.2825.2925.290.02%3,324
Apr 24, 202625.2825.2925.2825.2825.28-2,315
Apr 23, 202625.2725.2925.2725.2825.28-8,339
Apr 22, 202625.2725.2825.2725.2825.28-2,703
Apr 21, 202625.2725.2925.2725.2825.28-5,460
Apr 20, 202625.2825.2925.2725.2825.28-12,017
Apr 17, 202625.2725.2925.2725.2825.280.04%7,914
Apr 16, 202625.2725.2725.2625.2725.270.04%5,589
Apr 15, 202625.2625.2725.2625.2625.26-0.04%3,488
Apr 14, 202625.2625.2825.2625.2725.270.02%13,374
Apr 13, 202625.2825.2825.2525.2725.27-12,620
Apr 10, 202625.2725.2825.2525.2725.270.04%2,514
Apr 9, 202625.2725.2725.2525.2625.260.02%13,540
Apr 8, 202625.2425.2725.2425.2525.25-0.04%8,936
Apr 7, 202625.2325.2625.2025.2625.260.10%8,507
Apr 6, 202625.2425.2625.2125.2425.24-0.06%8,172
Apr 2, 202625.2425.2625.2425.2525.25-7,435
Apr 1, 202625.2325.2525.2325.2525.250.06%13,359
Mar 31, 202625.2425.2525.2325.2425.23-6,040
Mar 30, 202625.2425.2525.2325.2425.240.02%5,282
Mar 27, 202625.2225.2425.2225.2325.230.02%6,731
Mar 26, 202625.2125.2425.2125.2325.220.02%5,204
Mar 25, 202625.2125.2225.2125.2225.22-2,146
Mar 24, 202625.2125.2325.2125.2225.220.04%3,604
Mar 23, 202625.2025.2325.2025.2125.21-0.04%4,910
Mar 20, 202625.2125.2225.2125.2225.220.04%13,429
Mar 19, 202625.2025.2125.2025.2125.21-2,483
Mar 18, 202625.2225.2325.2025.2125.21-6,678
Mar 17, 202625.2025.2225.2025.2125.21-0.02%3,628
Mar 16, 202625.2325.2325.2025.2225.22-4,084
Mar 13, 202625.2025.2225.2025.2225.220.02%13,304
Mar 12, 202625.2025.2225.2025.2125.21-6,424
Mar 11, 202625.2025.2125.2025.2125.210.02%3,628
Mar 10, 202625.2025.2125.1925.2125.21-8,162
Mar 9, 202625.1825.2225.1825.2125.21-0.10%4,852
Mar 6, 202625.1925.2625.1925.2325.230.14%3,892
Mar 5, 202625.1325.2125.1325.2025.200.06%3,959
Mar 4, 202625.1825.2025.1725.1825.18-11,839
Mar 3, 202625.1925.2125.1825.1825.18-15,443
Mar 2, 202625.2025.2025.1825.1825.18-0.04%5,885
Feb 27, 202625.0925.2025.0925.1925.19-0.16%13,800
Feb 26, 202625.2525.2525.2225.2325.17-0.02%8,349
Feb 25, 202625.2425.2425.2225.2425.18-0.02%9,173
Feb 24, 202625.2225.2425.2225.2425.180.10%9,625
Feb 23, 202625.2325.2325.2025.2225.16-0.10%5,614
Feb 20, 202625.2425.2525.2225.2425.18-23,817
Feb 19, 202625.2225.2425.2125.2425.180.08%11,215
Feb 18, 202625.2125.2325.2125.2225.16-11,951
Feb 17, 202625.2225.2325.2125.2225.160.04%7,953
Feb 13, 202625.2125.2325.2125.2125.150.04%6,307
Feb 12, 202625.2225.2225.2025.2025.15-0.04%9,423
Feb 11, 202625.2125.2125.2025.2125.15-5,709
Feb 10, 202625.1925.2225.1925.2125.15-8,975
Feb 9, 202625.2125.2125.2025.2125.150.04%1,925
Feb 6, 202625.2225.2225.2025.2025.14-9,507
Feb 5, 202625.1925.2125.1925.2025.140.02%9,650
Feb 4, 202625.1925.2125.1925.2025.14-0.06%6,506
Feb 3, 202625.2025.2125.1825.2125.15-9,969
Feb 2, 202625.2025.2125.1825.2125.150.04%16,592
Jan 30, 202625.1825.2025.1825.2025.14-13,904
Jan 29, 202625.1825.2025.1725.2025.140.08%16,361
Jan 28, 202625.1825.1825.1725.1825.12-0.04%11,205
Jan 27, 202625.1725.1925.1725.1925.130.04%8,626
Jan 26, 202625.1825.1925.1725.1825.120.02%7,993
Jan 23, 202625.1725.1825.1725.1825.12-0.02%6,957
Jan 22, 202625.1625.1925.1625.1825.120.04%9,345
Jan 21, 202625.1625.1825.1625.1725.110.04%9,453
Jan 20, 202625.1625.1825.1625.1625.10-0.04%9,167
Jan 16, 202625.1625.1825.1625.1725.11-6,830
Jan 15, 202625.1525.1725.1525.1725.11-7,612
Jan 14, 202625.1525.1725.1525.1725.110.04%4,074
Jan 13, 202625.1625.1725.1625.1625.10-9,987
Jan 12, 202625.1625.1725.1525.1625.100.02%10,990
Jan 9, 202625.1525.1725.1525.1625.100.02%5,098
Jan 8, 202625.1425.1625.1425.1525.09-0.02%4,689
Jan 7, 202625.1425.1625.1425.1625.100.05%6,249
Jan 6, 202625.1425.1625.1425.1425.09-0.07%3,498
Jan 5, 202625.1425.1725.1425.1625.10-4,844
Jan 2, 202625.1325.3125.1325.1625.100.08%26,733
Dec 31, 202525.1325.1525.1325.1425.08-4,025
Dec 30, 202525.1325.1425.1325.1425.080.02%3,425
Dec 29, 202525.1225.1425.1225.1425.08-0.02%4,898
Dec 26, 202525.1125.1425.1125.1425.08-0.51%3,224
Dec 24, 202525.2625.2825.2625.2725.070.04%8,748
Dec 23, 202525.2925.2925.2625.2625.06-0.06%7,121
Dec 22, 202525.2825.2825.2625.2825.070.06%9,566
Dec 19, 202525.2625.2825.2625.2625.060.04%8,013
Dec 18, 202525.2525.2725.2525.2525.05-0.06%10,836
Dec 17, 202525.2825.2825.2525.2725.060.06%8,108
Dec 16, 202525.2625.2725.2525.2525.05-0.04%10,804
Dec 15, 202525.2525.2725.2525.2625.06-0.04%8,236
Dec 12, 202525.2525.2725.2425.2725.070.04%6,288
Dec 11, 202525.2525.2625.2425.2625.06-7,270
Dec 10, 202525.2525.2625.2425.2625.060.11%8,494
Dec 9, 202525.2425.2525.2325.2325.03-6,018
Dec 8, 202525.2325.2525.2325.2325.03-0.04%12,249
Dec 5, 202525.2425.2525.2325.2425.040.04%12,263
Dec 4, 202525.2325.2325.2125.2325.03-0.04%4,871
Dec 3, 202525.2325.2425.2325.2425.040.06%7,624